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 )

49.54 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	6.017	6.215	5.474	5.647	52,652	-0.30(-5.07%)
Apr 29, 2009	5.474	6.034	5.474	5.948	32,184	+0.58(+10.75%)
Apr 28, 2009	4.948	5.465	4.948	5.371	11,436	+0.35(+7.04%)
Apr 27, 2009	5.371	5.509	5.017	5.017	34,270	-0.55(-9.91%)
Apr 24, 2009	5.465	5.690	5.353	5.569	26,380	+0.17(+3.19%)
Apr 23, 2009	5.974	5.974	5.172	5.397	39,430	-0.59(-9.80%)
Apr 22, 2009	6.353	6.983	5.931	5.983	25,894	-0.56(-8.56%)
Apr 21, 2009	5.397	6.681	4.914	6.543	26,442	+1.13(+20.86%)
Apr 20, 2009	6.759	6.759	5.233	5.414	44,750	-1.56(-22.37%)
Apr 17, 2009	6.905	7.233	6.836	6.974	35,090	+0.09(+1.38%)
Apr 16, 2009	6.647	6.965	6.284	6.879	17,473	+0.35(+5.42%)
Apr 15, 2009	5.983	6.707	5.983	6.526	16,313	+0.50(+8.30%)
Apr 14, 2009	6.474	6.474	6.009	6.026	27,977	-0.69(-10.27%)
Apr 13, 2009	6.121	6.836	5.750	6.715	23,324	+0.62(+10.18%)
Apr 09, 2009	5.483	6.095	4.957	6.095	45,569	+0.78(+14.59%)
Apr 08, 2009	5.086	5.905	5.086	5.319	10,960	+0.29(+5.83%)
Apr 07, 2009	5.715	5.819	4.965	5.026	19,338	-0.81(-13.88%)
Apr 06, 2009	5.560	6.431	5.190	5.836	52,497	+0.14(+2.42%)
Apr 03, 2009	5.215	5.802	5.147	5.698	39,233	+0.53(+10.17%)
Apr 02, 2009	4.715	5.172	4.483	5.172	55,227	+0.61(+13.42%)

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