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 )

49.68 +0.14 (+0.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	8.830	8.980	7.842	8.914	647,005	+0.08(+0.95%)
Jun 27, 2002	8.806	8.920	8.591	8.830	57,907	-0.03(-0.34%)
Jun 26, 2002	8.471	8.860	8.082	8.860	22,550	+0.33(+3.86%)
Jun 25, 2002	8.860	8.860	8.531	8.531	32,433	-0.22(-2.53%)
Jun 21, 2002	8.818	8.818	8.818	8.752	12,945	-0.08(-0.88%)
Jun 20, 2002	8.890	8.890	8.770	8.830	8,769	+0.08(+0.89%)
Jun 19, 2002	8.824	8.854	8.651	8.752	22,550	+0.07(+0.83%)
Jun 18, 2002	8.740	8.830	8.680	8.680	24,777	-0.15(-1.70%)
Jun 17, 2002	8.680	8.980	8.680	8.830	42,038	+0.09(+1.03%)
Jun 14, 2002	8.710	8.740	8.680	8.740	135,581	+0.02(+0.28%)
Jun 12, 2002	8.746	8.830	8.501	8.716	21,019	-0.08(-0.95%)
Jun 11, 2002	8.824	8.860	8.800	8.800	7,238	+0.03(+0.34%)
Jun 10, 2002	8.813	8.830	8.716	8.770	7,238	+0.01(+0.14%)
Jun 07, 2002	8.710	8.836	8.680	8.758	37,862	+0.02(+0.21%)
Jun 06, 2002	8.776	8.776	8.680	8.740	8,073	-0.09(-1.02%)
Jun 05, 2002	8.680	8.830	8.680	8.830	10,718	+0.00(+0.00%)
May 31, 2002	8.830	8.830	8.531	8.830	210,193	+0.12(+1.37%)
May 28, 2002	8.651	8.740	8.591	8.710	25,056	+0.03(+0.35%)
May 27, 2002	8.734	8.734	8.651	8.680	9,465	+0.00(+0.00%)
May 24, 2002	8.734	8.734	8.651	8.680	9,465	-0.08(-0.89%)
May 23, 2002	8.680	8.758	8.680	8.758	98,971	+0.08(+0.90%)
May 22, 2002	8.621	8.758	8.621	8.680	27,979	+0.00(+0.00%)
May 21, 2002	8.680	8.740	8.531	8.680	21,436	+0.09(+1.05%)
May 20, 2002	8.561	8.680	8.471	8.591	22,689	+0.03(+0.35%)
May 17, 2002	8.543	8.687	8.543	8.561	106,488	-0.12(-1.38%)
May 16, 2002	8.531	8.680	8.381	8.680	12,806	+0.30(+3.57%)
May 15, 2002	8.381	8.381	8.381	8.381	4,176	-0.15(-1.75%)
May 14, 2002	8.525	8.561	8.525	8.531	15,312	+0.12(+1.42%)
May 13, 2002	8.567	8.573	8.352	8.411	31,737	-0.16(-1.89%)
May 10, 2002	8.680	8.680	8.573	8.573	278	-0.11(-1.31%)
May 09, 2002	8.830	8.830	8.680	8.687	5,150	+0.01(+0.07%)
May 08, 2002	9.004	9.004	8.501	8.680	17,260	-0.30(-3.33%)
May 07, 2002	9.100	9.100	8.800	8.980	8,908	-0.21(-2.28%)
May 06, 2002	9.189	9.189	9.189	9.189	696	+0.06(+0.66%)
May 03, 2002	9.356	9.356	9.129	9.129	835	-0.24(-2.56%)
May 02, 2002	9.339	9.369	9.339	9.369	417	+0.03(+0.32%)
May 01, 2002	9.279	9.429	9.279	9.339	974	+0.06(+0.64%)
Apr 30, 2002	9.417	9.417	9.159	9.279	6,542	-0.11(-1.21%)
Apr 29, 2002	9.393	9.405	9.279	9.393	3,897	+0.11(+1.23%)
Apr 26, 2002	9.429	9.429	9.279	9.279	4,593	-0.21(-2.21%)
Apr 25, 2002	9.417	9.519	9.219	9.489	3,340	+0.09(+0.96%)
Apr 24, 2002	9.519	9.519	9.195	9.399	4,732	-0.09(-0.95%)
Apr 23, 2002	9.375	9.495	9.339	9.489	4,176	-0.05(-0.56%)
Apr 22, 2002	9.578	9.578	9.429	9.543	5,568	+0.03(+0.31%)
Apr 19, 2002	9.549	9.549	9.417	9.513	2,923	+0.31(+3.38%)
Apr 18, 2002	9.608	9.638	9.201	9.201	21,019	-0.36(-3.76%)
Apr 17, 2002	9.650	9.650	9.560	9.560	14,337	-0.09(-0.93%)
Apr 16, 2002	9.698	9.698	9.159	9.650	52,617	+0.13(+1.38%)
Apr 15, 2002	9.578	9.638	9.459	9.519	13,224	-0.06(-0.62%)
Apr 12, 2002	9.608	9.608	9.279	9.578	15,172	-0.03(-0.31%)
Apr 11, 2002	9.878	9.878	9.399	9.608	21,715	-0.19(-1.98%)
Apr 10, 2002	9.429	9.803	9.429	9.803	51,365	+0.22(+2.28%)
Apr 09, 2002	9.327	9.866	9.267	9.585	44,822	+0.26(+2.76%)
Apr 08, 2002	9.219	9.399	9.219	9.327	6,542	+0.05(+0.58%)
Apr 05, 2002	9.327	9.327	9.219	9.273	3,619	+0.14(+1.57%)
Apr 04, 2002	9.129	9.147	9.129	9.129	2,784	-0.15(-1.61%)
Apr 03, 2002	9.070	9.309	9.070	9.279	9,744	+0.33(+3.68%)
Apr 02, 2002	8.950	8.950	8.950	8.950	4,315	-0.15(-1.65%)

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