Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ameris Bancorp (NQ: ABCB )

49.95 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	8.845	8.952	8.721	8.863	153,060	+0.34(+3.95%)
Nov 29, 2011	8.491	8.606	8.402	8.526	39,518	+0.01(+0.10%)
Nov 28, 2011	8.402	8.517	8.269	8.517	70,295	+0.42(+5.14%)
Nov 25, 2011	8.119	8.269	8.101	8.101	28,949	-0.04(-0.44%)
Nov 23, 2011	8.358	8.455	8.119	8.136	57,325	-0.28(-3.37%)
Nov 22, 2011	8.562	8.588	8.393	8.420	47,918	-0.13(-1.55%)
Nov 21, 2011	8.712	8.854	8.553	8.553	58,849	-0.30(-3.40%)
Nov 18, 2011	8.890	8.952	8.845	8.854	97,676	-0.03(-0.30%)
Nov 17, 2011	8.899	9.032	8.828	8.881	44,688	+0.02(+0.20%)
Nov 16, 2011	8.890	9.005	8.801	8.863	190,343	-0.12(-1.38%)
Nov 15, 2011	8.907	9.120	8.907	8.987	42,738	+0.08(+0.90%)
Nov 14, 2011	9.023	9.023	8.774	8.907	55,556	-0.26(-2.80%)
Nov 11, 2011	9.058	9.218	8.978	9.164	56,389	+0.23(+2.58%)
Nov 10, 2011	9.005	9.058	8.890	8.934	48,247	+0.04(+0.50%)
Nov 09, 2011	9.191	9.333	8.863	8.890	82,255	-0.56(-5.91%)
Nov 08, 2011	9.297	9.457	9.164	9.448	43,810	+0.20(+2.21%)
Nov 07, 2011	9.102	9.262	8.952	9.244	53,768	+0.12(+1.36%)
Nov 04, 2011	9.235	9.235	9.023	9.120	26,729	-0.21(-2.28%)
Nov 03, 2011	9.076	9.395	8.863	9.333	107,335	+0.38(+4.26%)
Nov 02, 2011	8.969	9.138	8.863	8.952	77,570	+0.15(+1.71%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ameris Bancorp (NQ: ABCB )

Historical Prices