Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameris Bancorp (NQ: ABCB )

47.48 -1.02 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 9.747 10.01 9.650 9.818 299,742 +0.04(+0.45%)
Apr 29, 2010 9.827 9.924 9.439 9.774 292,053 -0.04(-0.36%)
Apr 28, 2010 9.712 9.888 9.571 9.809 121,976 +0.08(+0.82%)
Apr 27, 2010 9.739 9.893 9.571 9.730 182,259 -0.04(-0.45%)
Apr 26, 2010 9.712 9.924 9.703 9.774 354,963 +0.06(+0.64%)
Apr 23, 2010 9.703 9.871 9.597 9.712 245,088 +0.01(+0.09%)
Apr 22, 2010 9.439 9.818 9.439 9.703 191,643 +0.24(+2.52%)
Apr 21, 2010 9.492 9.659 9.394 9.465 172,884 +0.01(+0.09%)
Apr 20, 2010 9.386 9.483 9.289 9.456 206,231 +0.13(+1.42%)
Apr 19, 2010 9.156 9.456 9.086 9.324 157,883 +0.07(+0.76%)
Apr 16, 2010 9.139 9.262 9.121 9.253 151,898 +0.06(+0.67%)
Apr 15, 2010 9.236 9.465 9.042 9.192 3,102,369 +0.27(+3.07%)
Apr 14, 2010 8.504 8.990 8.201 8.918 72,922 +0.41(+4.88%)
Apr 13, 2010 8.407 8.504 8.212 8.504 31,004 +0.12(+1.47%)
Apr 12, 2010 8.601 8.601 8.301 8.380 57,585 -0.22(-2.56%)
Apr 09, 2010 8.583 8.715 8.301 8.601 41,090 +0.02(+0.21%)
Apr 08, 2010 8.442 8.742 8.442 8.583 15,535 +0.06(+0.72%)
Apr 07, 2010 8.380 8.521 8.301 8.521 36,453 +0.10(+1.15%)
Apr 06, 2010 8.380 8.698 8.293 8.424 20,198 -0.04(-0.52%)
Apr 05, 2010 8.010 8.468 7.965 8.468 50,796 +0.53(+6.67%)
Apr 01, 2010 8.018 7.939 7.939 7.939 27,660 -0.03(-0.33%)
Mar 31, 2010 7.701 8.142 7.696 7.965 62,476 +0.22(+2.85%)
Mar 30, 2010 7.621 7.930 7.621 7.745 33,099 +0.12(+1.62%)
Mar 29, 2010 8.080 8.332 7.180 7.621 100,785 -0.38(-4.74%)
Mar 26, 2010 8.465 8.491 7.940 8.001 38,812 -0.43(-5.09%)
Mar 25, 2010 8.404 8.569 8.316 8.430 18,433 +0.11(+1.26%)
Mar 24, 2010 8.517 8.544 8.237 8.325 61,703 -0.23(-2.66%)
Mar 23, 2010 8.430 8.649 8.334 8.552 31,653 +0.11(+1.24%)
Mar 22, 2010 8.307 8.456 8.302 8.447 24,547 +0.08(+0.94%)
Mar 19, 2010 8.334 8.430 8.229 8.369 90,324 +0.04(+0.53%)
Mar 18, 2010 8.229 8.421 8.229 8.325 14,236 -0.04(-0.42%)
Mar 17, 2010 8.421 8.526 8.229 8.360 35,136 -0.05(-0.62%)
Mar 16, 2010 8.377 8.412 8.272 8.412 13,842 +0.08(+0.95%)
Mar 15, 2010 8.360 8.649 8.316 8.334 25,303 -0.25(-2.86%)
Mar 12, 2010 8.780 8.780 8.535 8.579 19,404 -0.17(-1.90%)
Mar 11, 2010 8.675 8.798 8.666 8.745 29,602 +0.04(+0.50%)
Mar 10, 2010 8.684 8.754 8.684 8.701 31,011 -0.01(-0.10%)
Mar 09, 2010 8.684 8.728 8.657 8.710 17,455 +0.00(+0.00%)
Mar 08, 2010 8.675 8.754 8.675 8.710 20,104 +0.00(+0.00%)
Mar 05, 2010 8.824 9.034 8.675 8.710 41,475 -0.04(-0.50%)
Mar 04, 2010 8.973 8.999 8.736 8.754 17,455 -0.16(-1.77%)
Mar 03, 2010 8.850 8.929 8.719 8.911 17,194 +0.10(+1.09%)
Mar 02, 2010 8.517 8.833 8.491 8.815 54,064 +0.34(+4.03%)
Mar 01, 2010 8.377 8.500 8.342 8.474 24,042 +0.16(+1.89%)
Feb 26, 2010 8.517 8.517 8.316 8.316 34,551 -0.18(-2.06%)
Feb 25, 2010 8.237 8.535 8.237 8.491 57,919 +0.07(+0.83%)
Feb 24, 2010 8.456 8.456 8.316 8.421 29,096 -0.01(-0.10%)
Feb 23, 2010 8.570 8.579 8.316 8.430 30,185 -0.17(-1.93%)
Feb 22, 2010 8.587 8.622 8.106 8.596 37,456 +0.08(+0.93%)
Feb 19, 2010 8.404 8.579 8.360 8.517 45,652 +0.11(+1.25%)
Feb 18, 2010 8.404 8.421 8.325 8.412 16,868 -0.04(-0.41%)
Feb 17, 2010 8.421 8.447 8.316 8.447 56,127 +0.04(+0.42%)
Feb 16, 2010 8.465 8.465 8.337 8.412 23,314 -0.05(-0.62%)
Feb 12, 2010 8.220 8.465 8.465 8.465 43,638 +0.11(+1.36%)
Feb 11, 2010 8.053 8.351 8.053 8.351 62,411 +0.24(+2.91%)
Feb 10, 2010 8.088 8.132 8.036 8.115 42,762 -0.03(-0.32%)
Feb 09, 2010 8.255 8.255 8.097 8.141 25,474 +0.04(+0.54%)
Feb 08, 2010 8.202 8.202 8.097 8.097 36,917 -0.10(-1.18%)
Feb 05, 2010 8.220 8.255 8.053 8.194 50,442 +0.10(+1.19%)
Feb 04, 2010 8.062 8.202 7.992 8.097 90,765 +0.00(+0.00%)
Feb 03, 2010 8.062 8.115 8.018 8.097 42,398 +0.00(+0.00%)
Feb 02, 2010 8.220 8.220 8.062 8.097 125,012 -0.09(-1.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.