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 )

46.56 -1.11 (-2.33%)

Streaming Delayed Price Updated: 12:27 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 (%)
Sep 30, 2009	6.168	6.298	5.846	6.211	73,519	+0.09(+1.42%)
Sep 29, 2009	6.142	6.255	6.029	6.124	7,381	+0.00(+0.00%)
Sep 28, 2009	6.168	6.402	6.107	6.124	30,347	-0.18(-2.81%)
Sep 25, 2009	6.147	6.500	6.147	6.302	24,862	+0.14(+2.24%)
Sep 24, 2009	6.215	6.336	5.922	6.164	23,592	-0.02(-0.28%)
Sep 23, 2009	6.460	6.460	6.181	6.181	17,788	-0.26(-4.02%)
Sep 22, 2009	6.241	6.500	6.035	6.440	29,777	+0.34(+5.66%)
Sep 21, 2009	5.784	6.241	5.784	6.095	50,105	+0.19(+3.21%)
Sep 18, 2009	5.750	5.905	5.603	5.905	81,654	+0.20(+3.47%)
Sep 17, 2009	5.629	5.759	5.621	5.707	11,965	+0.07(+1.22%)
Sep 16, 2009	5.500	5.664	5.353	5.638	32,568	+0.16(+2.83%)
Sep 15, 2009	5.465	5.534	5.414	5.483	11,661	-0.02(-0.31%)
Sep 14, 2009	5.190	5.509	5.190	5.500	23,194	+0.27(+5.11%)
Sep 11, 2009	5.379	5.379	5.224	5.233	9,571	-0.15(-2.72%)
Sep 10, 2009	5.319	5.526	5.250	5.379	15,161	-0.07(-1.27%)
Sep 09, 2009	5.129	5.491	5.009	5.448	43,052	+0.34(+6.58%)
Sep 08, 2009	5.612	5.621	5.112	5.112	93,766	-0.42(-7.63%)
Sep 04, 2009	5.478	5.560	5.353	5.534	17,310	+0.13(+2.39%)
Sep 03, 2009	5.578	5.586	5.379	5.405	10,856	-0.14(-2.49%)
Sep 02, 2009	5.353	5.543	5.353	5.543	23,515	+0.19(+3.54%)

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