Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameris Bancorp (NQ: ABCB )

47.88 +0.37 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 7.773 7.862 7.667 7.667 48,195 -0.08(-1.03%)
May 23, 2011 7.835 7.924 7.746 7.746 48,208 -0.21(-2.67%)
May 20, 2011 7.959 8.127 7.959 7.959 46,496 -0.05(-0.66%)
May 19, 2011 8.074 8.092 7.995 8.012 38,198 -0.01(-0.11%)
May 18, 2011 7.897 8.065 7.888 8.021 169,363 +0.13(+1.69%)
May 17, 2011 7.844 8.101 7.835 7.888 48,812 -0.01(-0.11%)
May 16, 2011 8.127 8.163 7.888 7.897 37,554 -0.27(-3.26%)
May 13, 2011 8.296 8.296 8.110 8.163 25,960 -0.13(-1.60%)
May 12, 2011 8.119 8.367 8.110 8.296 94,423 +0.16(+1.96%)
May 11, 2011 8.367 8.385 8.119 8.136 53,600 -0.24(-2.86%)
May 10, 2011 8.225 8.402 8.198 8.376 44,108 +0.19(+2.27%)
May 09, 2011 8.154 8.207 8.065 8.190 24,846 +0.02(+0.22%)
May 06, 2011 8.314 8.447 8.163 8.172 104,843 -0.04(-0.54%)
May 05, 2011 8.252 8.420 8.127 8.216 315,806 -0.07(-0.86%)
May 04, 2011 8.509 8.523 8.287 8.287 51,384 -0.23(-2.71%)
May 03, 2011 8.615 8.633 8.473 8.517 22,599 -0.09(-1.03%)
May 02, 2011 8.642 8.863 8.562 8.606 43,098 -0.20(-2.31%)
Apr 29, 2011 8.801 8.845 8.589 8.810 68,262 +0.02(+0.20%)
Apr 28, 2011 8.801 8.837 8.730 8.792 20,233 -0.07(-0.80%)
Apr 27, 2011 8.757 8.907 8.721 8.863 43,588 +0.08(+0.91%)
Apr 26, 2011 8.553 8.863 8.531 8.783 37,218 +0.23(+2.64%)
Apr 25, 2011 8.473 8.571 8.367 8.557 35,546 +0.07(+0.78%)
Apr 21, 2011 8.553 8.553 8.216 8.491 113,258 +0.00(+0.00%)
Apr 20, 2011 8.517 8.535 8.393 8.491 30,570 +0.10(+1.16%)
Apr 19, 2011 8.535 8.535 8.296 8.393 44,858 -0.12(-1.46%)
Apr 18, 2011 8.464 8.588 8.429 8.517 42,287 -0.06(-0.72%)
Apr 15, 2011 8.615 8.624 8.517 8.579 84,824 -0.09(-1.02%)
Apr 14, 2011 8.544 8.668 8.473 8.668 28,871 +0.13(+1.56%)
Apr 13, 2011 8.668 8.730 8.517 8.535 243,020 -0.03(-0.31%)
Apr 12, 2011 8.615 8.766 8.562 8.562 29,989 -0.11(-1.23%)
Apr 11, 2011 8.659 8.721 8.571 8.668 39,319 -0.01(-0.10%)
Apr 08, 2011 8.890 8.890 8.607 8.677 34,381 -0.14(-1.61%)
Apr 07, 2011 8.961 8.961 8.739 8.819 10,706 -0.12(-1.29%)
Apr 06, 2011 8.996 8.996 8.686 8.934 45,638 -0.01(-0.10%)
Apr 05, 2011 8.845 8.987 8.792 8.943 123,736 +0.00(+0.00%)
Apr 04, 2011 8.996 8.996 8.907 8.943 38,348 -0.06(-0.69%)
Apr 01, 2011 9.023 9.085 8.952 9.005 63,733 +0.00(+0.00%)
Mar 31, 2011 9.040 9.040 8.863 9.005 31,343 -0.04(-0.39%)
Mar 30, 2011 8.996 9.040 8.792 9.040 30,190 +0.05(+0.59%)
Mar 29, 2011 8.907 8.996 8.872 8.987 30,072 +0.05(+0.60%)
Mar 28, 2011 8.916 9.005 8.916 8.934 22,459 -0.02(-0.20%)
Mar 25, 2011 8.978 9.040 8.872 8.952 33,703 +0.04(+0.40%)
Mar 24, 2011 9.032 9.032 8.872 8.916 26,666 -0.03(-0.30%)
Mar 23, 2011 8.730 8.952 8.606 8.943 67,387 +0.17(+1.92%)
Mar 22, 2011 8.854 8.854 8.721 8.774 20,469 -0.09(-1.00%)
Mar 21, 2011 8.774 8.890 8.677 8.863 41,064 +0.09(+1.01%)
Mar 18, 2011 8.544 8.774 8.482 8.774 136,984 +0.30(+3.56%)
Mar 17, 2011 8.464 8.615 8.322 8.473 54,129 +0.17(+2.03%)
Mar 16, 2011 8.225 8.331 8.154 8.305 78,509 +0.04(+0.54%)
Mar 15, 2011 8.172 8.393 8.110 8.260 69,389 -0.19(-2.20%)
Mar 14, 2011 8.482 8.526 8.447 8.447 60,195 -0.17(-1.95%)
Mar 11, 2011 8.571 8.704 8.482 8.615 42,355 +0.03(+0.31%)
Mar 10, 2011 8.739 8.739 8.473 8.588 82,461 -0.25(-2.81%)
Mar 09, 2011 8.863 8.872 8.748 8.837 18,262 -0.03(-0.30%)
Mar 08, 2011 8.571 8.863 8.571 8.863 38,915 +0.32(+3.73%)
Mar 07, 2011 8.801 8.801 8.544 8.544 50,873 -0.24(-2.72%)
Mar 04, 2011 8.872 8.872 8.730 8.783 30,786 -0.12(-1.29%)
Mar 03, 2011 8.899 8.996 8.863 8.899 66,757 +0.05(+0.60%)
Mar 02, 2011 8.845 8.890 8.757 8.845 46,974 -0.04(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.