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 (%)
Jul 29, 2011	8.837	8.996	8.523	8.969	51,839	+0.04(+0.40%)
Jul 28, 2011	8.916	9.002	8.872	8.934	57,785	+0.03(+0.30%)
Jul 27, 2011	8.952	8.987	8.872	8.907	100,585	-0.06(-0.69%)
Jul 26, 2011	8.916	9.120	8.774	8.969	75,292	+0.04(+0.40%)
Jul 25, 2011	8.943	9.049	8.668	8.934	60,864	+0.00(+0.00%)
Jul 22, 2011	9.129	9.129	8.854	8.934	106,637	-0.19(-2.14%)
Jul 21, 2011	8.792	9.178	8.615	9.129	212,236	+0.40(+4.57%)
Jul 20, 2011	8.642	8.748	8.500	8.730	55,165	+0.11(+1.23%)
Jul 19, 2011	8.367	8.642	8.367	8.624	86,291	+0.31(+3.73%)
Jul 18, 2011	8.198	8.376	8.198	8.314	82,712	+0.13(+1.63%)
Jul 15, 2011	8.110	8.234	8.110	8.181	43,191	+0.08(+0.98%)
Jul 14, 2011	8.234	8.234	8.065	8.101	21,947	-0.13(-1.61%)
Jul 13, 2011	8.145	8.340	7.764	8.234	38,541	+0.14(+1.75%)
Jul 12, 2011	7.924	8.287	7.924	8.092	33,851	+0.16(+2.01%)
Jul 11, 2011	7.924	8.021	7.879	7.932	21,982	-0.07(-0.89%)
Jul 08, 2011	8.039	8.145	7.932	8.003	17,652	-0.12(-1.53%)
Jul 07, 2011	8.057	8.296	8.057	8.127	64,904	+0.13(+1.66%)
Jul 06, 2011	7.773	8.074	7.773	7.995	33,734	+0.20(+2.62%)
Jul 05, 2011	7.808	7.870	7.746	7.791	62,658	-0.09(-1.12%)

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