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 )

50.02 +0.11 (+0.22%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 15, 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 (%)
Jan 31, 2011 8.597 8.606 8.305 8.447 316,500 -0.11(-1.24%)
Jan 28, 2011 9.014 9.067 8.420 8.553 100,491 -0.50(-5.48%)
Jan 27, 2011 9.032 9.129 8.969 9.049 22,994 -0.05(-0.58%)
Jan 26, 2011 8.890 9.147 8.837 9.102 44,710 +0.27(+3.01%)
Jan 25, 2011 8.712 8.925 8.712 8.837 26,744 +0.09(+1.01%)
Jan 24, 2011 8.890 8.969 8.704 8.748 25,950 -0.14(-1.60%)
Jan 21, 2011 8.961 9.129 8.872 8.890 51,123 -0.15(-1.67%)
Jan 20, 2011 9.147 9.421 9.040 9.040 26,531 -0.19(-2.02%)
Jan 19, 2011 9.563 9.599 8.916 9.226 95,833 -0.37(-3.88%)
Jan 18, 2011 9.749 9.749 9.590 9.599 41,636 -0.13(-1.37%)
Jan 14, 2011 9.741 9.811 9.670 9.732 35,253 +0.00(+0.00%)
Jan 13, 2011 9.670 9.732 9.599 9.732 29,861 +0.02(+0.18%)
Jan 12, 2011 9.643 9.723 9.554 9.714 31,881 +0.12(+1.20%)
Jan 11, 2011 9.661 9.696 9.368 9.599 27,853 -0.04(-0.46%)
Jan 10, 2011 9.714 9.758 9.590 9.643 36,200 -0.09(-0.91%)
Jan 07, 2011 9.882 9.882 9.484 9.732 38,069 -0.11(-1.08%)
Jan 06, 2011 9.785 9.927 9.661 9.838 36,745 +0.03(+0.27%)
Jan 05, 2011 9.386 9.838 9.351 9.811 41,169 +0.43(+4.63%)
Jan 04, 2011 9.661 9.679 9.262 9.377 44,908 -0.24(-2.49%)
Jan 03, 2011 9.439 9.803 9.439 9.616 145,754 +0.27(+2.94%)
Dec 31, 2010 9.528 9.546 9.342 9.342 32,301 -0.18(-1.86%)
Dec 30, 2010 9.838 9.838 9.510 9.519 15,844 -0.29(-2.98%)
Dec 29, 2010 9.714 9.882 9.670 9.811 46,366 +0.10(+1.00%)
Dec 28, 2010 9.705 9.794 9.581 9.714 56,014 +0.04(+0.37%)
Dec 27, 2010 9.289 9.696 9.289 9.679 16,925 +0.33(+3.56%)
Dec 23, 2010 9.413 9.492 9.244 9.346 25,927 -0.08(-0.80%)
Dec 22, 2010 9.413 9.457 9.271 9.421 47,604 +0.00(+0.00%)
Dec 21, 2010 9.528 9.563 9.377 9.421 20,191 -0.07(-0.75%)
Dec 20, 2010 9.297 9.661 9.271 9.492 79,028 +0.19(+2.00%)
Dec 17, 2010 9.289 9.306 9.085 9.306 122,126 +0.01(+0.10%)
Dec 16, 2010 9.173 9.368 8.987 9.297 69,578 +0.19(+2.04%)
Dec 15, 2010 9.200 9.289 9.067 9.111 31,562 -0.07(-0.77%)
Dec 14, 2010 9.120 9.226 8.943 9.182 60,108 +0.12(+1.27%)
Dec 13, 2010 8.890 9.111 8.828 9.067 62,555 +0.17(+1.89%)
Dec 10, 2010 8.810 8.899 8.721 8.899 63,566 +0.07(+0.80%)
Dec 09, 2010 8.704 8.837 8.571 8.828 48,486 +0.20(+2.36%)
Dec 08, 2010 8.881 8.881 8.606 8.624 62,096 -0.21(-2.41%)
Dec 07, 2010 8.890 8.890 8.783 8.837 75,801 -0.01(-0.10%)
Dec 06, 2010 8.783 8.881 8.633 8.845 55,808 +0.02(+0.20%)
Dec 03, 2010 8.766 8.863 8.730 8.828 39,211 -0.02(-0.20%)
Dec 02, 2010 8.774 8.863 8.721 8.845 60,965 +0.07(+0.81%)
Dec 01, 2010 8.686 8.819 8.597 8.774 59,292 +0.23(+2.70%)
Nov 30, 2010 8.704 8.721 8.491 8.544 44,468 -0.24(-2.72%)
Nov 29, 2010 8.677 8.819 8.500 8.783 38,038 +0.04(+0.51%)
Nov 26, 2010 8.686 8.783 8.668 8.739 8,607 -0.03(-0.30%)
Nov 24, 2010 8.633 8.766 8.766 8.766 47,238 +0.19(+2.17%)
Nov 23, 2010 8.447 8.642 8.447 8.579 34,144 +0.06(+0.73%)
Nov 22, 2010 8.677 8.686 8.367 8.517 24,723 -0.19(-2.14%)
Nov 19, 2010 8.801 8.819 8.677 8.704 63,501 -0.08(-0.91%)
Nov 18, 2010 8.491 8.819 8.455 8.783 35,390 +0.43(+5.09%)
Nov 17, 2010 8.562 8.642 8.234 8.358 150,131 -0.24(-2.78%)
Nov 16, 2010 8.686 8.757 8.500 8.597 76,423 -0.15(-1.72%)
Nov 15, 2010 8.402 8.890 8.402 8.748 82,411 +0.46(+5.56%)
Nov 12, 2010 8.331 8.464 8.243 8.287 38,947 -0.13(-1.58%)
Nov 11, 2010 7.773 8.509 7.773 8.420 264,724 +0.55(+6.98%)
Nov 10, 2010 7.702 7.888 7.702 7.870 68,374 +0.13(+1.72%)
Nov 09, 2010 7.932 7.932 7.711 7.737 80,154 -0.14(-1.80%)
Nov 08, 2010 8.039 8.039 7.808 7.879 42,714 -0.22(-2.74%)
Nov 05, 2010 8.243 8.243 8.034 8.101 48,170 -0.12(-1.40%)
Nov 04, 2010 8.181 8.243 8.110 8.216 79,633 +0.19(+2.32%)
Nov 03, 2010 8.039 8.101 7.910 8.030 33,395 -0.02(-0.22%)
Nov 02, 2010 8.127 8.243 8.021 8.048 78,038 +0.03(+0.33%)
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.