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 UNCHANGED
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, 2012 11.26 11.26 10.88 10.99 104,242 -0.29(-2.59%)
Apr 27, 2012 11.08 11.34 10.90 11.28 76,009 +0.19(+1.76%)
Apr 26, 2012 11.19 11.20 11.02 11.09 28,910 -0.16(-1.38%)
Apr 25, 2012 10.79 11.41 10.79 11.24 171,563 -0.26(-2.27%)
Apr 24, 2012 11.27 11.52 11.27 11.50 72,538 +0.21(+1.88%)
Apr 23, 2012 11.27 11.40 11.27 11.29 71,754 -0.19(-1.62%)
Apr 20, 2012 11.50 11.57 11.29 11.48 74,428 +0.20(+1.73%)
Apr 19, 2012 11.46 11.57 11.23 11.28 39,294 -0.19(-1.62%)
Apr 18, 2012 11.47 11.57 11.37 11.47 54,514 -0.04(-0.31%)
Apr 17, 2012 11.62 11.65 11.48 11.50 116,308 -0.02(-0.15%)
Apr 16, 2012 11.39 11.53 11.23 11.52 40,069 +0.18(+1.56%)
Apr 13, 2012 11.58 11.58 11.34 11.34 47,926 -0.32(-2.74%)
Apr 12, 2012 11.59 11.71 11.54 11.66 40,339 +0.05(+0.46%)
Apr 11, 2012 11.39 11.62 11.39 11.61 61,230 +0.35(+3.15%)
Apr 10, 2012 11.36 11.51 11.12 11.26 105,810 -0.08(-0.70%)
Apr 09, 2012 11.34 11.53 11.32 11.34 70,555 -0.19(-1.62%)
Apr 05, 2012 11.40 11.58 11.37 11.52 31,510 +0.03(+0.23%)
Apr 04, 2012 11.58 11.60 11.38 11.50 51,863 -0.20(-1.74%)
Apr 03, 2012 11.87 11.87 11.60 11.70 63,447 -0.18(-1.49%)
Apr 02, 2012 11.57 11.89 11.57 11.88 110,340 +0.23(+1.98%)
Mar 30, 2012 11.88 11.89 11.64 11.65 33,118 -0.14(-1.20%)
Mar 29, 2012 11.67 11.81 11.67 11.79 245,762 -0.01(-0.08%)
Mar 28, 2012 11.72 11.83 11.61 11.80 146,878 +0.06(+0.53%)
Mar 27, 2012 11.83 11.96 11.70 11.73 37,352 -0.07(-0.60%)
Mar 26, 2012 11.91 11.92 11.77 11.81 76,664 +0.04(+0.38%)
Mar 23, 2012 11.65 11.83 11.59 11.76 60,862 +0.17(+1.45%)
Mar 22, 2012 11.59 11.70 11.53 11.59 60,979 -0.11(-0.91%)
Mar 21, 2012 11.73 11.78 11.62 11.70 36,845 +0.04(+0.38%)
Mar 20, 2012 11.54 11.83 11.42 11.65 63,781 +0.02(+0.15%)
Mar 19, 2012 11.38 11.89 11.24 11.64 79,235 +0.26(+2.26%)
Mar 16, 2012 11.29 11.38 11.19 11.38 114,492 +0.13(+1.18%)
Mar 15, 2012 11.03 11.27 10.90 11.25 76,388 +0.26(+2.34%)
Mar 14, 2012 10.88 11.03 10.79 10.99 48,816 +0.09(+0.81%)
Mar 13, 2012 10.62 10.90 10.54 10.90 93,725 +0.40(+3.80%)
Mar 12, 2012 10.61 10.66 10.42 10.50 37,257 -0.11(-1.00%)
Mar 09, 2012 10.41 10.77 10.41 10.61 48,760 +0.17(+1.61%)
Mar 08, 2012 10.44 10.60 10.19 10.44 51,380 +0.03(+0.26%)
Mar 07, 2012 10.28 10.46 10.21 10.41 39,293 +0.20(+2.00%)
Mar 06, 2012 10.21 10.41 10.21 10.21 36,766 -0.10(-0.95%)
Mar 05, 2012 9.891 10.41 9.891 10.31 61,744 +0.38(+3.84%)
Mar 02, 2012 10.21 10.34 9.838 9.927 92,254 -0.28(-2.78%)
Mar 01, 2012 10.24 10.58 10.21 10.21 153,259 +0.00(+0.00%)
Feb 29, 2012 10.38 10.43 10.16 10.21 125,611 -0.16(-1.54%)
Feb 28, 2012 10.35 10.40 10.32 10.37 39,412 +0.05(+0.51%)
Feb 27, 2012 10.10 10.37 10.06 10.32 190,130 +0.35(+3.56%)
Feb 24, 2012 10.08 10.08 9.927 9.962 32,673 -0.14(-1.40%)
Feb 23, 2012 9.785 10.13 9.749 10.10 66,482 +0.35(+3.54%)
Feb 22, 2012 9.882 10.02 9.723 9.758 29,518 -0.14(-1.43%)
Feb 21, 2012 9.962 10.11 9.856 9.900 40,331 -0.09(-0.89%)
Feb 17, 2012 10.02 10.07 9.794 9.989 34,966 +0.03(+0.27%)
Feb 16, 2012 9.616 9.989 9.466 9.962 35,749 +0.41(+4.27%)
Feb 15, 2012 9.679 9.687 9.519 9.554 38,155 -0.10(-1.01%)
Feb 14, 2012 9.865 9.989 9.492 9.652 32,926 -0.29(-2.94%)
Feb 13, 2012 9.838 9.944 9.749 9.944 21,815 +0.24(+2.47%)
Feb 10, 2012 9.732 9.874 9.679 9.705 48,853 -0.09(-0.90%)
Feb 09, 2012 9.962 9.962 9.794 9.794 47,906 -0.16(-1.60%)
Feb 08, 2012 9.900 9.971 9.794 9.953 45,124 +0.08(+0.81%)
Feb 07, 2012 9.909 10.01 9.785 9.874 46,642 -0.12(-1.15%)
Feb 06, 2012 10.02 10.12 9.936 9.989 26,360 -0.07(-0.70%)
Feb 03, 2012 9.927 10.14 9.829 10.06 82,885 +0.27(+2.81%)
Feb 02, 2012 9.546 9.927 9.448 9.785 293,707 +0.24(+2.51%)
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.