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 )

49.85 -0.22 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 30, 2012 11.88 11.89 11.64 11.65 33,118 -0.14(-1.20%)
Mar 29, 2012 11.67 11.81 11.67 11.79 245,762 -0.01(-0.08%)
Mar 28, 2012 11.72 11.83 11.61 11.80 146,878 +0.06(+0.53%)
Mar 27, 2012 11.83 11.96 11.70 11.73 37,352 -0.07(-0.60%)
Mar 26, 2012 11.91 11.92 11.77 11.81 76,664 +0.04(+0.38%)
Mar 23, 2012 11.65 11.83 11.59 11.76 60,862 +0.17(+1.45%)
Mar 22, 2012 11.59 11.70 11.53 11.59 60,979 -0.11(-0.91%)
Mar 21, 2012 11.73 11.78 11.62 11.70 36,845 +0.04(+0.38%)
Mar 20, 2012 11.54 11.83 11.42 11.65 63,781 +0.02(+0.15%)
Mar 19, 2012 11.38 11.89 11.24 11.64 79,235 +0.26(+2.26%)
Mar 16, 2012 11.29 11.38 11.19 11.38 114,492 +0.13(+1.18%)
Mar 15, 2012 11.03 11.27 10.90 11.25 76,388 +0.26(+2.34%)
Mar 14, 2012 10.88 11.03 10.79 10.99 48,816 +0.09(+0.81%)
Mar 13, 2012 10.62 10.90 10.54 10.90 93,725 +0.40(+3.80%)
Mar 12, 2012 10.61 10.66 10.42 10.50 37,257 -0.11(-1.00%)
Mar 09, 2012 10.41 10.77 10.41 10.61 48,760 +0.17(+1.61%)
Mar 08, 2012 10.44 10.60 10.19 10.44 51,380 +0.03(+0.26%)
Mar 07, 2012 10.28 10.46 10.21 10.41 39,293 +0.20(+2.00%)
Mar 06, 2012 10.21 10.41 10.21 10.21 36,766 -0.10(-0.95%)
Mar 05, 2012 9.891 10.41 9.891 10.31 61,744 +0.38(+3.84%)
Mar 02, 2012 10.21 10.34 9.838 9.927 92,254 -0.28(-2.78%)
Mar 01, 2012 10.24 10.58 10.21 10.21 153,259 +0.00(+0.00%)
Feb 29, 2012 10.38 10.43 10.16 10.21 125,611 -0.16(-1.54%)
Feb 28, 2012 10.35 10.40 10.32 10.37 39,412 +0.05(+0.51%)
Feb 27, 2012 10.10 10.37 10.06 10.32 190,130 +0.35(+3.56%)
Feb 24, 2012 10.08 10.08 9.927 9.962 32,673 -0.14(-1.40%)
Feb 23, 2012 9.785 10.13 9.749 10.10 66,482 +0.35(+3.54%)
Feb 22, 2012 9.882 10.02 9.723 9.758 29,518 -0.14(-1.43%)
Feb 21, 2012 9.962 10.11 9.856 9.900 40,331 -0.09(-0.89%)
Feb 17, 2012 10.02 10.07 9.794 9.989 34,966 +0.03(+0.27%)
Feb 16, 2012 9.616 9.989 9.466 9.962 35,749 +0.41(+4.27%)
Feb 15, 2012 9.679 9.687 9.519 9.554 38,155 -0.10(-1.01%)
Feb 14, 2012 9.865 9.989 9.492 9.652 32,926 -0.29(-2.94%)
Feb 13, 2012 9.838 9.944 9.749 9.944 21,815 +0.24(+2.47%)
Feb 10, 2012 9.732 9.874 9.679 9.705 48,853 -0.09(-0.90%)
Feb 09, 2012 9.962 9.962 9.794 9.794 47,906 -0.16(-1.60%)
Feb 08, 2012 9.900 9.971 9.794 9.953 45,124 +0.08(+0.81%)
Feb 07, 2012 9.909 10.01 9.785 9.874 46,642 -0.12(-1.15%)
Feb 06, 2012 10.02 10.12 9.936 9.989 26,360 -0.07(-0.70%)
Feb 03, 2012 9.927 10.14 9.829 10.06 82,885 +0.27(+2.81%)
Feb 02, 2012 9.546 9.927 9.448 9.785 293,707 +0.24(+2.51%)
Feb 01, 2012 9.581 9.616 9.466 9.546 100,207 +0.06(+0.65%)
Jan 31, 2012 9.590 9.590 9.395 9.484 206,519 -0.04(-0.37%)
Jan 30, 2012 9.519 9.563 9.430 9.519 20,748 -0.08(-0.83%)
Jan 27, 2012 9.528 9.687 9.466 9.599 153,089 +0.00(+0.00%)
Jan 26, 2012 9.714 9.714 9.377 9.599 45,761 -0.05(-0.55%)
Jan 25, 2012 9.599 9.741 9.306 9.652 32,121 +0.00(+0.00%)
Jan 24, 2012 9.572 9.661 9.519 9.652 46,664 -0.04(-0.37%)
Jan 23, 2012 9.687 9.723 9.554 9.687 8,918 +0.01(+0.09%)
Jan 20, 2012 9.501 9.741 9.501 9.679 38,956 +0.16(+1.68%)
Jan 19, 2012 9.280 9.554 9.253 9.519 18,412 +0.25(+2.68%)
Jan 18, 2012 9.182 9.306 9.147 9.271 43,118 +0.11(+1.16%)
Jan 17, 2012 9.395 9.395 9.102 9.164 41,845 -0.22(-2.36%)
Jan 13, 2012 9.271 9.457 9.271 9.386 23,553 -0.04(-0.38%)
Jan 12, 2012 9.448 9.466 9.262 9.421 23,171 -0.04(-0.37%)
Jan 11, 2012 9.386 9.457 9.315 9.457 22,226 +0.02(+0.19%)
Jan 10, 2012 9.528 9.528 9.368 9.439 40,754 +0.03(+0.28%)
Jan 09, 2012 9.173 9.492 9.173 9.413 33,559 -0.02(-0.19%)
Jan 06, 2012 9.173 9.519 9.065 9.430 104,077 +0.19(+2.11%)
Jan 05, 2012 9.147 9.235 8.907 9.235 45,858 +0.05(+0.58%)
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.