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 )

46.79 -0.88 (-1.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	7.603	8.033	7.474	7.500	169,115	-0.16(-2.03%)
Jun 27, 2008	8.629	8.750	7.405	7.655	601,916	-0.97(-11.29%)
Jun 26, 2008	8.750	8.784	8.474	8.629	68,157	-0.22(-2.53%)
Jun 25, 2008	8.681	9.009	8.681	8.853	57,470	+0.17(+1.99%)
Jun 24, 2008	8.776	8.876	8.423	8.681	70,870	-0.18(-2.04%)
Jun 23, 2008	9.129	9.259	8.776	8.862	32,468	-0.22(-2.47%)
Jun 20, 2008	9.491	9.569	9.052	9.086	217,096	-0.44(-4.62%)
Jun 19, 2008	9.741	9.741	9.190	9.526	271,217	-0.22(-2.30%)
Jun 18, 2008	10.28	10.28	9.496	9.750	143,316	-0.59(-5.75%)
Jun 17, 2008	10.75	10.75	10.18	10.34	44,138	-0.36(-3.38%)
Jun 16, 2008	10.68	10.80	10.57	10.71	20,936	-0.03(-0.32%)
Jun 13, 2008	10.69	11.23	10.59	10.74	25,594	+0.18(+1.71%)
Jun 12, 2008	10.62	11.26	10.39	10.56	39,283	+0.04(+0.41%)
Jun 11, 2008	11.06	11.25	10.52	10.52	24,651	-0.60(-5.43%)
Jun 10, 2008	11.11	11.58	10.85	11.12	34,535	+0.24(+2.22%)
Jun 09, 2008	10.91	11.51	10.78	10.88	77,149	+0.01(+0.08%)
Jun 06, 2008	11.47	11.90	10.87	10.87	30,583	-0.71(-6.11%)
Jun 05, 2008	11.28	11.99	11.28	11.58	96,932	+0.30(+2.68%)
Jun 04, 2008	11.49	11.69	11.24	11.28	69,819	-0.28(-2.46%)
Jun 03, 2008	11.66	12.07	11.14	11.56	166,356	-0.08(-0.67%)

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