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 )

47.67 -0.99 (-2.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2009	5.534	5.776	5.172	5.448	89,482	-0.09(-1.56%)
Jun 29, 2009	5.397	5.638	5.207	5.534	27,201	+0.17(+3.22%)
Jun 26, 2009	5.319	5.517	5.267	5.362	236,634	+0.00(+0.00%)
Jun 25, 2009	5.347	5.362	5.155	5.362	70,471	+0.15(+2.81%)
Jun 24, 2009	5.241	5.586	5.112	5.215	12,913	+0.05(+1.00%)
Jun 23, 2009	5.215	5.362	5.095	5.164	14,636	+0.01(+0.17%)
Jun 22, 2009	5.496	5.552	5.155	5.155	21,514	-0.41(-7.29%)
Jun 19, 2009	5.983	5.983	5.500	5.560	49,918	-0.28(-4.73%)
Jun 18, 2009	5.621	5.905	5.509	5.836	6,064	+0.18(+3.20%)
Jun 17, 2009	5.448	5.707	5.293	5.655	17,937	+0.21(+3.80%)
Jun 16, 2009	5.465	5.888	5.259	5.448	25,357	+0.16(+3.10%)
Jun 15, 2009	5.491	5.672	5.267	5.284	36,525	-0.27(-4.81%)
Jun 12, 2009	5.388	5.595	5.388	5.552	12,680	+0.16(+2.88%)
Jun 11, 2009	5.440	5.802	5.388	5.397	26,646	-0.04(-0.79%)
Jun 10, 2009	5.793	5.793	5.267	5.440	35,440	-0.28(-4.83%)
Jun 09, 2009	6.465	6.465	5.707	5.715	18,976	-0.70(-10.89%)
Jun 08, 2009	6.181	6.647	5.802	6.414	57,617	+0.06(+0.95%)
Jun 05, 2009	6.345	6.379	6.259	6.353	8,595	+0.10(+1.66%)
Jun 04, 2009	6.034	6.250	5.664	6.250	20,732	+0.22(+3.72%)
Jun 03, 2009	5.974	6.103	5.862	6.026	25,238	-0.03(-0.57%)
Jun 02, 2009	5.629	6.078	5.483	6.060	38,505	+0.38(+6.68%)

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