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 (%)
May 29, 2009	5.284	5.414	5.207	5.405	33,608	+0.17(+3.29%)
May 28, 2009	5.241	5.500	5.198	5.233	29,091	+0.08(+1.51%)
May 27, 2009	5.629	5.638	5.147	5.155	21,891	-0.53(-9.39%)
May 26, 2009	5.259	5.690	5.259	5.690	23,099	+0.43(+8.20%)
May 22, 2009	5.491	5.491	5.259	5.259	9,630	-0.07(-1.29%)
May 21, 2009	5.509	5.612	5.267	5.328	25,971	-0.31(-5.50%)
May 20, 2009	5.672	5.810	5.267	5.638	47,858	+0.03(+0.62%)
May 19, 2009	5.767	5.845	5.353	5.603	14,314	-0.16(-2.84%)
May 18, 2009	5.147	6.060	5.147	5.767	49,287	+0.73(+14.55%)
May 15, 2009	5.414	5.414	4.750	5.034	48,749	-0.28(-5.19%)
May 14, 2009	5.086	5.509	4.802	5.310	27,170	+0.27(+5.30%)
May 13, 2009	5.207	5.672	4.991	5.043	29,144	-0.22(-4.26%)
May 12, 2009	5.440	5.647	5.259	5.267	20,923	-0.13(-2.40%)
May 11, 2009	5.690	5.909	5.345	5.397	18,818	-0.47(-8.08%)
May 08, 2009	5.241	5.965	5.241	5.871	29,286	+0.78(+15.23%)
May 07, 2009	5.474	5.638	5.095	5.095	33,513	-0.30(-5.59%)
May 06, 2009	5.690	5.931	5.345	5.397	22,150	-0.21(-3.69%)
May 05, 2009	5.845	5.845	5.345	5.603	23,976	-0.31(-5.25%)
May 04, 2009	5.819	5.914	5.638	5.914	22,065	+0.22(+3.78%)

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