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 )

60.00 UNCHANGED

Last Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	9.061	9.061	8.814	8.893	46,236	-0.16(-1.75%)
Feb 25, 2011	8.761	9.052	8.682	9.052	47,731	+0.29(+3.32%)
Feb 24, 2011	8.788	8.788	8.699	8.761	63,173	+0.02(+0.20%)
Feb 23, 2011	8.664	8.788	8.664	8.743	66,580	+0.10(+1.12%)
Feb 22, 2011	8.638	8.770	8.629	8.646	56,623	-0.15(-1.70%)
Feb 18, 2011	8.752	8.814	8.699	8.796	54,690	+0.13(+1.53%)
Feb 17, 2011	8.752	8.752	8.594	8.664	68,924	-0.07(-0.81%)
Feb 16, 2011	8.788	8.867	8.708	8.735	15,626	-0.04(-0.50%)
Feb 15, 2011	8.796	8.893	8.699	8.779	17,811	-0.09(-0.99%)
Feb 14, 2011	8.726	8.929	8.717	8.867	21,139	+0.11(+1.21%)
Feb 11, 2011	8.602	8.858	8.602	8.761	46,818	+0.09(+1.02%)
Feb 10, 2011	8.594	8.814	8.594	8.673	39,645	-0.01(-0.10%)
Feb 09, 2011	8.558	8.796	8.558	8.682	65,305	+0.11(+1.34%)
Feb 08, 2011	8.796	8.832	8.409	8.567	55,064	-0.25(-2.80%)
Feb 07, 2011	8.858	9.025	8.796	8.814	64,404	-0.02(-0.20%)
Feb 04, 2011	8.964	9.025	8.691	8.832	40,575	-0.17(-1.86%)
Feb 03, 2011	8.576	9.052	8.488	8.999	55,860	+0.38(+4.40%)
Feb 02, 2011	8.620	8.770	8.479	8.620	34,364	-0.05(-0.61%)
Feb 01, 2011	8.444	8.752	8.303	8.673	63,885	+0.27(+3.25%)
Jan 31, 2011	8.550	8.558	8.259	8.400	318,265	-0.11(-1.24%)
Jan 28, 2011	8.964	9.017	8.373	8.505	101,052	-0.49(-5.48%)
Jan 27, 2011	8.981	9.078	8.920	8.999	23,122	-0.05(-0.58%)
Jan 26, 2011	8.840	9.096	8.788	9.052	44,959	+0.26(+3.01%)
Jan 25, 2011	8.664	8.876	8.664	8.788	26,893	+0.09(+1.01%)
Jan 24, 2011	8.840	8.920	8.655	8.699	26,095	-0.14(-1.60%)
Jan 21, 2011	8.911	9.078	8.823	8.840	51,408	-0.15(-1.67%)
Jan 20, 2011	9.096	9.369	8.990	8.990	26,679	-0.19(-2.02%)
Jan 19, 2011	9.510	9.546	8.867	9.175	96,367	-0.37(-3.88%)
Jan 18, 2011	9.695	9.695	9.537	9.546	41,868	-0.13(-1.37%)
Jan 14, 2011	9.687	9.757	9.616	9.678	35,450	+0.00(+0.00%)
Jan 13, 2011	9.616	9.678	9.546	9.678	30,028	+0.02(+0.18%)
Jan 12, 2011	9.590	9.669	9.501	9.660	32,059	+0.11(+1.20%)
Jan 11, 2011	9.607	9.642	9.316	9.546	28,009	-0.04(-0.46%)
Jan 10, 2011	9.660	9.704	9.537	9.590	36,402	-0.09(-0.91%)
Jan 07, 2011	9.828	9.828	9.431	9.678	38,281	-0.11(-1.08%)
Jan 06, 2011	9.731	9.872	9.607	9.783	36,950	+0.03(+0.27%)
Jan 05, 2011	9.334	9.783	9.299	9.757	41,399	+0.43(+4.63%)
Jan 04, 2011	9.607	9.625	9.211	9.325	45,159	-0.24(-2.49%)
Jan 03, 2011	9.387	9.748	9.387	9.563	146,567	+0.27(+2.94%)
Dec 31, 2010	9.475	9.493	9.290	9.290	32,481	-0.18(-1.86%)
Dec 30, 2010	9.783	9.783	9.457	9.466	15,932	-0.29(-2.98%)
Dec 29, 2010	9.660	9.828	9.616	9.757	46,624	+0.10(+1.00%)
Dec 28, 2010	9.651	9.739	9.528	9.660	56,326	+0.04(+0.37%)
Dec 27, 2010	9.237	9.642	9.237	9.625	17,019	+0.33(+3.56%)
Dec 23, 2010	9.360	9.440	9.193	9.294	26,072	-0.07(-0.80%)
Dec 22, 2010	9.360	9.404	9.219	9.369	47,869	+0.00(+0.00%)
Dec 21, 2010	9.475	9.510	9.325	9.369	20,304	-0.07(-0.75%)
Dec 20, 2010	9.246	9.607	9.219	9.440	79,469	+0.19(+2.00%)
Dec 17, 2010	9.237	9.255	9.034	9.255	122,807	+0.01(+0.10%)
Dec 16, 2010	9.122	9.316	8.937	9.246	69,966	+0.19(+2.04%)
Dec 15, 2010	9.149	9.237	9.017	9.061	31,738	-0.07(-0.77%)
Dec 14, 2010	9.070	9.175	8.893	9.131	60,443	+0.11(+1.27%)
Dec 13, 2010	8.840	9.061	8.779	9.017	62,904	+0.17(+1.89%)
Dec 10, 2010	8.761	8.849	8.673	8.849	63,921	+0.07(+0.80%)
Dec 09, 2010	8.655	8.788	8.523	8.779	48,756	+0.20(+2.36%)
Dec 08, 2010	8.832	8.832	8.558	8.576	62,443	-0.21(-2.41%)
Dec 07, 2010	8.840	8.840	8.735	8.788	76,224	-0.01(-0.10%)
Dec 06, 2010	8.735	8.832	8.585	8.796	56,120	+0.02(+0.20%)
Dec 03, 2010	8.717	8.814	8.682	8.779	39,430	-0.02(-0.20%)
Dec 02, 2010	8.726	8.814	8.673	8.796	61,305	+0.07(+0.81%)
Dec 01, 2010	8.638	8.770	8.550	8.726	59,623	+0.23(+2.70%)
Nov 30, 2010	8.655	8.673	8.444	8.497	44,716	-0.24(-2.72%)
Nov 29, 2010	8.629	8.770	8.453	8.735	38,250	+0.04(+0.51%)
Nov 26, 2010	8.638	8.735	8.620	8.691	8,655	-0.03(-0.30%)
Nov 24, 2010	8.585	8.717	8.717	8.717	47,501	+0.19(+2.17%)
Nov 23, 2010	8.400	8.594	8.400	8.532	34,335	+0.06(+0.73%)
Nov 22, 2010	8.629	8.638	8.320	8.470	24,861	-0.19(-2.14%)
Nov 19, 2010	8.752	8.770	8.629	8.655	63,855	-0.08(-0.91%)
Nov 18, 2010	8.444	8.770	8.409	8.735	35,587	+0.42(+5.09%)
Nov 17, 2010	8.514	8.594	8.188	8.312	150,968	-0.24(-2.78%)
Nov 16, 2010	8.638	8.708	8.453	8.550	76,849	-0.15(-1.72%)
Nov 15, 2010	8.356	8.840	8.356	8.699	82,870	+0.46(+5.56%)
Nov 12, 2010	8.285	8.417	8.197	8.241	39,165	-0.13(-1.58%)
Nov 11, 2010	7.730	8.461	7.730	8.373	266,200	+0.55(+6.98%)
Nov 10, 2010	7.659	7.844	7.659	7.827	68,755	+0.13(+1.72%)
Nov 09, 2010	7.888	7.888	7.668	7.695	80,601	-0.14(-1.80%)
Nov 08, 2010	7.994	7.994	7.765	7.836	42,952	-0.22(-2.74%)
Nov 05, 2010	8.197	8.197	7.990	8.056	48,439	-0.11(-1.40%)
Nov 04, 2010	8.135	8.197	8.065	8.171	80,077	+0.19(+2.32%)
Nov 03, 2010	7.994	8.056	7.866	7.985	33,581	-0.02(-0.22%)
Nov 02, 2010	8.082	8.197	7.977	8.003	78,473	+0.03(+0.33%)
Nov 01, 2010	8.171	8.232	7.747	7.977	180,399	-0.19(-2.37%)
Oct 29, 2010	8.171	8.206	8.153	8.171	58,215	-0.01(-0.11%)
Oct 28, 2010	8.241	8.241	8.083	8.179	37,658	+0.02(+0.22%)
Oct 27, 2010	8.276	8.400	8.118	8.162	183,441	-0.11(-1.38%)
Oct 25, 2010	8.382	8.461	8.250	8.276	29,859	-0.03(-0.32%)
Oct 22, 2010	8.356	8.523	8.259	8.303	35,121	+0.00(+0.00%)
Oct 21, 2010	8.197	8.356	8.003	8.303	74,080	+0.17(+2.06%)
Oct 20, 2010	8.109	8.276	7.959	8.135	35,008	+0.05(+0.65%)
Oct 19, 2010	8.276	8.391	7.994	8.082	47,699	-0.33(-3.98%)
Oct 18, 2010	8.232	8.514	7.756	8.417	91,618	+0.19(+2.25%)
Oct 15, 2010	8.400	8.400	8.171	8.232	126,625	-0.12(-1.48%)
Oct 14, 2010	8.400	8.417	8.223	8.356	50,114	-0.08(-0.94%)
Oct 13, 2010	8.505	8.708	8.294	8.435	60,193	-0.04(-0.42%)
Oct 12, 2010	8.391	8.505	8.259	8.470	29,022	+0.02(+0.21%)
Oct 11, 2010	8.585	8.585	8.435	8.453	23,028	-0.17(-1.94%)
Oct 08, 2010	8.611	8.682	8.453	8.620	91,670	+0.04(+0.41%)
Oct 07, 2010	8.761	8.770	8.576	8.585	89,014	-0.09(-1.02%)
Oct 06, 2010	8.576	8.770	8.576	8.673	43,369	+0.04(+0.41%)
Oct 05, 2010	8.461	8.673	8.267	8.638	62,800	+0.29(+3.48%)
Oct 04, 2010	8.232	8.409	8.162	8.347	51,302	-0.05(-0.63%)
Oct 01, 2010	8.312	8.400	8.065	8.400	43,398	+0.16(+1.93%)
Sep 30, 2010	8.409	8.594	8.118	8.241	120,069	-0.11(-1.37%)
Sep 29, 2010	8.188	8.417	8.038	8.356	63,202	+0.13(+1.61%)
Sep 28, 2010	8.082	8.250	7.994	8.223	80,670	+0.11(+1.41%)
Sep 27, 2010	8.144	8.197	7.967	8.109	38,959	-0.04(-0.43%)
Sep 24, 2010	7.853	8.153	7.809	8.144	70,513	+0.41(+5.36%)
Sep 23, 2010	7.677	7.994	7.580	7.730	99,010	-0.01(-0.11%)
Sep 22, 2010	7.968	8.012	7.589	7.739	33,029	-0.24(-2.98%)
Sep 21, 2010	7.888	8.223	7.818	7.977	40,255	+0.08(+1.00%)
Sep 20, 2010	7.624	7.924	7.536	7.897	73,844	+0.27(+3.58%)
Sep 17, 2010	7.739	7.774	7.518	7.624	94,116	-0.07(-0.92%)
Sep 15, 2010	7.580	7.721	7.501	7.695	45,713	+0.11(+1.39%)
Sep 14, 2010	7.527	7.774	7.492	7.589	40,678	+0.04(+0.47%)
Sep 13, 2010	7.457	7.668	7.307	7.554	199,081	+0.20(+2.76%)
Sep 10, 2010	7.386	7.545	7.095	7.351	49,633	-0.09(-1.18%)
Sep 09, 2010	7.589	7.765	7.395	7.439	29,960	-0.10(-1.29%)
Sep 08, 2010	7.413	7.575	7.413	7.536	56,826	+0.17(+2.27%)
Sep 07, 2010	7.554	7.554	7.351	7.368	49,233	-0.20(-2.68%)
Sep 03, 2010	7.465	7.580	7.342	7.571	53,031	+0.19(+2.51%)
Sep 02, 2010	7.245	7.395	7.175	7.386	37,891	+0.08(+1.15%)
Sep 01, 2010	7.034	7.333	6.919	7.302	71,687	+0.40(+5.81%)
Aug 31, 2010	6.998	7.157	6.831	6.901	68,451	-0.10(-1.39%)
Aug 30, 2010	7.333	7.333	6.989	6.998	66,772	-0.39(-5.25%)
Aug 27, 2010	7.183	7.421	7.078	7.386	67,313	+0.29(+4.10%)
Aug 26, 2010	7.104	7.175	7.025	7.095	68,868	+0.00(+0.00%)
Aug 25, 2010	6.945	7.122	6.928	7.095	101,061	+0.11(+1.64%)
Aug 24, 2010	7.069	7.122	6.919	6.981	81,262	-0.20(-2.82%)
Aug 23, 2010	7.219	7.263	7.069	7.183	93,392	+0.00(+0.00%)
Aug 20, 2010	7.122	7.360	7.007	7.183	103,297	+0.00(+0.00%)
Aug 19, 2010	7.448	7.571	7.166	7.183	127,770	-0.30(-4.00%)
Aug 18, 2010	7.844	7.853	7.474	7.483	79,030	-0.40(-5.03%)
Aug 17, 2010	7.712	7.977	7.668	7.880	120,191	+0.26(+3.47%)
Aug 16, 2010	7.501	7.756	7.501	7.615	153,705	+0.08(+1.05%)
Aug 13, 2010	7.739	7.774	7.518	7.536	58,502	-0.24(-3.06%)
Aug 12, 2010	7.571	7.844	7.509	7.774	66,924	+0.06(+0.80%)
Aug 11, 2010	8.082	8.197	7.695	7.712	109,983	-0.45(-5.51%)
Aug 10, 2010	8.329	8.444	8.153	8.162	46,118	-0.30(-3.54%)
Aug 09, 2010	8.382	8.558	8.065	8.461	33,838	+0.12(+1.48%)
Aug 06, 2010	8.223	8.356	7.950	8.338	57,297	+0.03(+0.32%)
Aug 05, 2010	8.400	8.409	8.303	8.312	63,895	-0.11(-1.36%)
Aug 04, 2010	8.409	8.488	8.364	8.426	40,836	+0.02(+0.21%)
Aug 03, 2010	8.514	8.726	8.382	8.409	96,617	-0.14(-1.65%)
Aug 02, 2010	8.770	8.867	8.417	8.550	72,209	-0.12(-1.42%)
Jul 30, 2010	8.100	8.726	8.056	8.673	183,800	+0.48(+5.92%)
Jul 29, 2010	8.206	8.294	8.047	8.188	90,040	+0.02(+0.22%)
Jul 28, 2010	8.329	8.329	8.047	8.171	119,204	-0.19(-2.22%)
Jul 27, 2010	8.532	8.726	8.303	8.356	100,589	-0.11(-1.25%)
Jul 26, 2010	8.356	8.470	8.091	8.461	102,366	+0.10(+1.16%)
Jul 23, 2010	8.990	8.990	8.294	8.364	452,867	-0.71(-7.86%)
Jul 22, 2010	8.708	9.180	8.673	9.078	95,087	+0.48(+5.64%)
Jul 21, 2010	8.867	8.920	8.488	8.594	111,290	-0.19(-2.11%)
Jul 20, 2010	8.673	8.801	8.558	8.779	67,553	-0.07(-0.80%)
Jul 19, 2010	8.770	8.858	8.585	8.849	88,127	+0.26(+2.97%)
Jul 16, 2010	8.867	8.999	8.585	8.594	110,807	-0.43(-4.79%)
Jul 15, 2010	9.224	9.246	8.876	9.025	42,387	-0.20(-2.20%)
Jul 14, 2010	9.237	9.299	9.131	9.228	33,797	-0.02(-0.19%)
Jul 13, 2010	9.087	9.334	8.981	9.246	96,296	+0.30(+3.35%)
Jul 12, 2010	9.184	9.325	8.893	8.946	54,658	-0.13(-1.46%)
Jul 09, 2010	8.805	9.122	8.805	9.078	39,176	+0.28(+3.21%)
Jul 08, 2010	8.920	9.025	8.669	8.796	63,525	-0.04(-0.50%)
Jul 07, 2010	8.664	8.884	8.550	8.840	120,172	+0.22(+2.56%)
Jul 06, 2010	8.708	8.708	8.541	8.620	122,168	+0.06(+0.72%)
Jul 02, 2010	8.664	8.728	8.470	8.558	97,801	-0.04(-0.51%)
Jul 01, 2010	8.461	8.638	8.461	8.602	136,923	+0.09(+1.04%)
Jun 30, 2010	8.488	8.629	8.409	8.514	496,817	+0.05(+0.62%)
Jun 29, 2010	8.814	8.832	8.400	8.461	261,004	-1.67(-16.49%)
Jun 25, 2010	8.763	10.13	8.746	10.13	1,145,551	+1.45(+16.67%)
Jun 24, 2010	8.658	8.860	8.570	8.684	60,758	-0.05(-0.60%)
Jun 23, 2010	8.737	8.877	8.728	8.737	69,378	+0.00(+0.00%)
Jun 22, 2010	8.965	9.035	8.737	8.737	96,461	-0.17(-1.87%)
Jun 21, 2010	9.237	9.255	8.886	8.904	81,139	-0.30(-3.24%)
Jun 18, 2010	9.193	9.220	8.991	9.202	194,584	+0.02(+0.19%)
Jun 17, 2010	9.167	9.246	9.149	9.184	98,812	+0.02(+0.19%)
Jun 16, 2010	9.106	9.342	9.106	9.167	80,773	-0.01(-0.10%)
Jun 15, 2010	9.202	9.281	9.035	9.176	118,207	+0.05(+0.58%)
Jun 14, 2010	9.535	9.623	9.044	9.123	96,731	-0.32(-3.35%)
Jun 11, 2010	9.114	9.482	9.114	9.439	127,999	+0.23(+2.48%)
Jun 10, 2010	9.027	9.281	8.921	9.211	105,533	+0.28(+3.14%)
Jun 09, 2010	9.176	9.360	8.842	8.930	90,487	-0.17(-1.83%)
Jun 08, 2010	9.193	9.246	8.878	9.097	106,693	-0.03(-0.29%)
Jun 07, 2010	9.167	9.351	9.123	9.123	96,382	-0.04(-0.48%)
Jun 04, 2010	9.421	9.448	9.123	9.167	174,771	-0.40(-4.22%)
Jun 03, 2010	9.649	9.649	9.360	9.570	58,566	-0.04(-0.46%)
Jun 02, 2010	9.413	9.632	9.237	9.614	138,944	+0.23(+2.43%)
Jun 01, 2010	9.877	9.974	9.211	9.386	200,684	-0.50(-5.06%)
May 28, 2010	9.983	10.26	9.834	9.886	1,319,785	-0.10(-0.97%)
May 27, 2010	9.421	10.05	9.228	9.983	282,270	+0.76(+8.28%)
May 26, 2010	9.272	9.474	9.176	9.220	116,501	-0.03(-0.28%)
May 25, 2010	9.211	9.386	9.053	9.246	205,693	+0.01(+0.09%)
May 24, 2010	9.342	9.474	9.123	9.237	115,020	-0.09(-0.94%)
May 21, 2010	8.965	9.430	8.781	9.325	187,028	+0.25(+2.80%)
May 20, 2010	9.211	9.430	8.974	9.070	475,346	-0.37(-3.90%)
May 19, 2010	9.474	9.614	9.369	9.439	88,724	-0.11(-1.10%)
May 18, 2010	9.632	9.711	9.523	9.544	246,763	+0.03(+0.28%)
May 17, 2010	9.623	9.632	9.377	9.518	114,052	-0.04(-0.37%)
May 14, 2010	9.755	9.860	9.430	9.553	112,998	-0.29(-2.94%)
May 13, 2010	9.842	9.913	9.649	9.842	115,152	-0.06(-0.62%)
May 12, 2010	9.755	10.04	9.755	9.904	78,128	+0.14(+1.44%)
May 11, 2010	9.746	9.948	9.518	9.763	63,691	+0.12(+1.27%)
May 10, 2010	9.562	9.649	9.421	9.641	59,891	+0.43(+4.67%)
May 07, 2010	9.237	9.421	8.991	9.211	263,056	-0.07(-0.76%)
May 06, 2010	9.325	9.641	8.772	9.281	185,043	-0.09(-0.94%)
May 05, 2010	9.342	9.395	9.220	9.369	177,685	-0.07(-0.74%)
May 04, 2010	9.492	9.584	9.307	9.439	455,299	-0.16(-1.65%)
May 03, 2010	9.816	9.869	9.360	9.597	125,264	-0.17(-1.71%)
Apr 30, 2010	9.693	9.956	9.597	9.763	301,414	+0.04(+0.45%)
Apr 29, 2010	9.772	9.869	9.386	9.720	293,683	-0.04(-0.36%)
Apr 28, 2010	9.658	9.834	9.518	9.755	122,657	+0.08(+0.82%)
Apr 27, 2010	9.684	9.838	9.518	9.676	183,276	-0.04(-0.45%)
Apr 26, 2010	9.658	9.869	9.649	9.720	356,943	+0.06(+0.64%)
Apr 23, 2010	9.649	9.816	9.544	9.658	246,455	+0.01(+0.09%)
Apr 22, 2010	9.386	9.763	9.386	9.649	192,712	+0.24(+2.52%)
Apr 21, 2010	9.439	9.606	9.342	9.413	173,848	+0.01(+0.09%)
Apr 20, 2010	9.334	9.430	9.237	9.404	207,381	+0.13(+1.42%)
Apr 19, 2010	9.106	9.404	9.035	9.272	158,764	+0.07(+0.76%)
Apr 16, 2010	9.088	9.211	9.070	9.202	152,745	+0.06(+0.67%)
Apr 15, 2010	9.184	9.413	8.991	9.141	3,119,674	+0.27(+3.07%)
Apr 14, 2010	8.456	8.940	8.155	8.869	73,329	+0.41(+4.88%)
Apr 13, 2010	8.360	8.456	8.167	8.456	31,176	+0.12(+1.47%)
Apr 12, 2010	8.553	8.553	8.255	8.334	57,906	-0.22(-2.56%)
Apr 09, 2010	8.535	8.667	8.255	8.553	41,319	+0.02(+0.21%)
Apr 08, 2010	8.395	8.693	8.395	8.535	15,622	+0.06(+0.72%)
Apr 07, 2010	8.334	8.474	8.255	8.474	36,656	+0.10(+1.15%)
Apr 06, 2010	8.334	8.649	8.247	8.377	20,310	-0.04(-0.52%)
Apr 05, 2010	7.965	8.421	7.921	8.421	51,079	+0.53(+6.67%)
Apr 01, 2010	7.974	7.895	7.895	7.895	27,815	-0.03(-0.33%)
Mar 31, 2010	7.658	8.097	7.654	7.921	62,824	+0.22(+2.85%)
Mar 30, 2010	7.579	7.886	7.579	7.702	33,283	+0.12(+1.62%)
Mar 29, 2010	8.035	8.285	7.141	7.579	101,347	-0.38(-4.74%)
Mar 26, 2010	8.418	8.444	7.896	7.957	39,029	-0.43(-5.09%)
Mar 25, 2010	8.357	8.521	8.270	8.383	18,536	+0.10(+1.26%)
Mar 24, 2010	8.470	8.496	8.192	8.279	62,047	-0.23(-2.66%)
Mar 23, 2010	8.383	8.601	8.287	8.505	31,830	+0.10(+1.24%)
Mar 22, 2010	8.261	8.409	8.256	8.401	24,684	+0.08(+0.94%)
Mar 19, 2010	8.287	8.383	8.183	8.322	90,828	+0.04(+0.53%)
Mar 18, 2010	8.183	8.374	8.183	8.279	14,315	-0.03(-0.42%)
Mar 17, 2010	8.374	8.479	8.183	8.313	35,332	-0.05(-0.62%)
Mar 16, 2010	8.331	8.366	8.226	8.366	13,919	+0.08(+0.95%)
Mar 15, 2010	8.313	8.601	8.270	8.287	25,444	-0.24(-2.86%)
Mar 12, 2010	8.731	8.731	8.488	8.531	19,512	-0.17(-1.90%)
Mar 11, 2010	8.627	8.749	8.618	8.697	29,767	+0.04(+0.50%)
Mar 10, 2010	8.636	8.705	8.636	8.653	31,184	-0.01(-0.10%)
Mar 09, 2010	8.636	8.679	8.609	8.662	17,552	+0.00(+0.00%)
Mar 08, 2010	8.627	8.705	8.627	8.662	20,216	+0.00(+0.00%)
Mar 05, 2010	8.775	8.984	8.627	8.662	41,707	-0.04(-0.50%)
Mar 04, 2010	8.923	8.949	8.688	8.705	17,552	-0.16(-1.77%)
Mar 03, 2010	8.801	8.879	8.670	8.862	17,290	+0.10(+1.09%)
Mar 02, 2010	8.470	8.784	8.444	8.766	54,366	+0.34(+4.03%)

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