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, 2002 9.417 9.417 9.159 9.279 6,542 -0.11(-1.21%)
Apr 29, 2002 9.393 9.405 9.279 9.393 3,897 +0.11(+1.23%)
Apr 26, 2002 9.429 9.429 9.279 9.279 4,593 -0.21(-2.21%)
Apr 25, 2002 9.417 9.519 9.219 9.489 3,340 +0.09(+0.96%)
Apr 24, 2002 9.519 9.519 9.195 9.399 4,732 -0.09(-0.95%)
Apr 23, 2002 9.375 9.495 9.339 9.489 4,176 -0.05(-0.56%)
Apr 22, 2002 9.578 9.578 9.429 9.543 5,568 +0.03(+0.31%)
Apr 19, 2002 9.549 9.549 9.417 9.513 2,923 +0.31(+3.38%)
Apr 18, 2002 9.608 9.638 9.201 9.201 21,019 -0.36(-3.76%)
Apr 17, 2002 9.650 9.650 9.560 9.560 14,337 -0.09(-0.93%)
Apr 16, 2002 9.698 9.698 9.159 9.650 52,617 +0.13(+1.38%)
Apr 15, 2002 9.578 9.638 9.459 9.519 13,224 -0.06(-0.62%)
Apr 12, 2002 9.608 9.608 9.279 9.578 15,172 -0.03(-0.31%)
Apr 11, 2002 9.878 9.878 9.399 9.608 21,715 -0.19(-1.98%)
Apr 10, 2002 9.429 9.803 9.429 9.803 51,365 +0.22(+2.28%)
Apr 09, 2002 9.327 9.866 9.267 9.585 44,822 +0.26(+2.76%)
Apr 08, 2002 9.219 9.399 9.219 9.327 6,542 +0.05(+0.58%)
Apr 05, 2002 9.327 9.327 9.219 9.273 3,619 +0.14(+1.57%)
Apr 04, 2002 9.129 9.147 9.129 9.129 2,784 -0.15(-1.61%)
Apr 03, 2002 9.070 9.309 9.070 9.279 9,744 +0.33(+3.68%)
Apr 02, 2002 8.950 8.950 8.950 8.950 4,315 -0.15(-1.65%)
Apr 01, 2002 8.531 9.100 8.531 9.100 15,172 +0.36(+4.11%)
Mar 29, 2002 8.591 8.800 8.591 8.740 61,387 +0.00(+0.00%)
Mar 28, 2002 8.591 8.800 8.591 8.740 61,387 +0.21(+2.46%)
Mar 27, 2002 8.381 8.680 8.351 8.531 26,308 +0.32(+3.86%)
Mar 26, 2002 8.094 8.255 8.094 8.214 15,033 -0.02(-0.22%)
Mar 25, 2002 8.112 8.321 8.082 8.231 26,169 +0.21(+2.61%)
Mar 22, 2002 8.022 8.022 8.022 8.022 0 +0.00(+0.00%)
Mar 21, 2002 8.106 8.142 7.992 8.022 10,718 +0.03(+0.37%)
Mar 20, 2002 8.028 8.028 7.950 7.992 14,616 +0.05(+0.68%)
Mar 19, 2002 8.022 8.381 7.938 7.938 5,846 +0.02(+0.23%)
Mar 18, 2002 8.112 8.172 7.920 7.920 9,883 -0.10(-1.27%)
Mar 15, 2002 8.022 8.022 8.022 8.022 2,784 +0.06(+0.75%)
Mar 14, 2002 8.064 8.082 7.962 7.962 6,820 -0.12(-1.48%)
Mar 13, 2002 7.968 8.381 7.962 8.082 15,590 +0.12(+1.50%)
Mar 12, 2002 8.076 8.076 7.962 7.962 3,619 +0.00(+0.00%)
Mar 11, 2002 8.052 8.052 7.962 7.962 16,704 -0.03(-0.37%)
Mar 08, 2002 7.932 7.992 7.932 7.992 13,363 -0.01(-0.15%)
Mar 07, 2002 7.962 8.052 7.962 8.004 11,553 -0.14(-1.69%)
Mar 06, 2002 7.944 8.142 7.944 8.142 17,539 +0.19(+2.33%)
Mar 05, 2002 7.962 7.962 7.920 7.956 22,272 +0.04(+0.45%)
Mar 04, 2002 7.962 7.962 7.908 7.920 9,465 -0.04(-0.53%)
Mar 01, 2002 7.842 8.046 7.842 7.962 103,287 +0.11(+1.37%)
Feb 28, 2002 7.854 7.854 7.854 7.854 696 +0.04(+0.54%)
Feb 27, 2002 7.818 7.818 7.812 7.812 1,670 +0.02(+0.23%)
Feb 26, 2002 7.794 7.794 7.794 7.794 1,809 +0.00(+0.00%)
Feb 25, 2002 7.812 7.848 7.794 7.794 9,187 -0.05(-0.69%)
Feb 22, 2002 7.842 7.848 7.794 7.848 4,036 -0.05(-0.68%)
Feb 21, 2002 7.902 7.932 7.872 7.902 28,118 -0.03(-0.38%)
Feb 20, 2002 7.902 7.962 7.902 7.932 18,792 +0.00(+0.00%)
Feb 19, 2002 7.908 7.962 7.902 7.932 20,184 -0.02(-0.23%)
Feb 18, 2002 7.962 7.962 7.902 7.950 7,934 +0.00(+0.00%)
Feb 15, 2002 7.962 7.962 7.902 7.950 7,934 -0.10(-1.26%)
Feb 14, 2002 7.974 8.070 7.902 8.052 6,124 +0.00(+0.00%)
Feb 13, 2002 7.902 8.082 7.902 8.052 7,238 +0.18(+2.28%)
Feb 12, 2002 7.830 7.872 7.830 7.872 6,542 +0.00(+0.00%)
Feb 11, 2002 7.782 7.872 7.782 7.872 2,088 +0.09(+1.15%)
Feb 08, 2002 7.866 7.866 7.782 7.782 44,405 -0.09(-1.14%)
Feb 07, 2002 7.830 7.872 7.794 7.872 35,496 +0.07(+0.92%)
Feb 06, 2002 7.932 7.956 7.800 7.800 14,198 -0.16(-2.03%)
Feb 05, 2002 7.962 7.962 7.962 7.962 6,960 +0.02(+0.30%)
Feb 04, 2002 7.794 7.986 7.735 7.938 5,289 +0.13(+1.61%)
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.