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, 2010	8.535	8.677	8.455	8.562	494,061	+0.05(+0.63%)
Jun 29, 2010	8.863	8.881	8.447	8.509	259,556	-1.68(-16.49%)
Jun 25, 2010	8.812	10.19	8.795	10.19	1,139,196	+1.46(+16.67%)
Jun 24, 2010	8.706	8.909	8.618	8.733	60,420	-0.05(-0.60%)
Jun 23, 2010	8.786	8.927	8.777	8.786	68,993	+0.00(+0.00%)
Jun 22, 2010	9.015	9.086	8.786	8.786	95,926	-0.17(-1.87%)
Jun 21, 2010	9.289	9.306	8.936	8.953	80,689	-0.30(-3.24%)
Jun 18, 2010	9.245	9.271	9.042	9.253	193,505	+0.02(+0.19%)
Jun 17, 2010	9.218	9.297	9.200	9.236	98,264	+0.02(+0.19%)
Jun 16, 2010	9.156	9.394	9.156	9.218	80,325	-0.01(-0.10%)
Jun 15, 2010	9.253	9.333	9.086	9.227	117,552	+0.05(+0.58%)
Jun 14, 2010	9.589	9.677	9.095	9.174	96,195	-0.32(-3.35%)
Jun 11, 2010	9.165	9.535	9.165	9.492	127,288	+0.23(+2.48%)
Jun 10, 2010	9.077	9.333	8.971	9.262	104,948	+0.28(+3.14%)
Jun 09, 2010	9.227	9.412	8.892	8.980	89,985	-0.17(-1.83%)
Jun 08, 2010	9.245	9.297	8.928	9.147	106,101	-0.03(-0.29%)
Jun 07, 2010	9.218	9.403	9.174	9.174	95,847	-0.04(-0.48%)
Jun 04, 2010	9.474	9.500	9.174	9.218	173,802	-0.41(-4.22%)
Jun 03, 2010	9.703	9.703	9.412	9.624	58,242	-0.04(-0.46%)
Jun 02, 2010	9.465	9.686	9.289	9.668	138,174	+0.23(+2.43%)

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