Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Ameris Bancorp (NQ: ABCB )

60.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 22, 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 (%)
Nov 30, 2009 5.615 5.805 5.546 5.710 53,134 +0.10(+1.69%)
Nov 27, 2009 5.555 5.745 5.546 5.615 48,277 -0.19(-3.27%)
Nov 25, 2009 5.615 5.874 5.615 5.805 53,544 +0.25(+4.51%)
Nov 24, 2009 5.451 5.615 5.296 5.555 88,600 +0.11(+2.06%)
Nov 23, 2009 5.477 5.684 5.399 5.442 55,029 +0.04(+0.80%)
Nov 20, 2009 5.270 5.425 5.183 5.399 67,340 +0.09(+1.63%)
Nov 19, 2009 5.434 5.520 5.270 5.313 68,751 -0.22(-4.06%)
Nov 18, 2009 5.477 5.555 5.442 5.537 44,023 +0.08(+1.42%)
Nov 17, 2009 5.235 5.468 5.019 5.460 72,749 +0.19(+3.61%)
Nov 16, 2009 5.140 5.270 5.140 5.270 57,980 +0.21(+4.10%)
Nov 13, 2009 5.140 5.226 4.924 5.062 30,302 -0.08(-1.51%)
Nov 12, 2009 5.477 5.477 5.062 5.140 57,070 -0.36(-6.59%)
Nov 11, 2009 5.572 5.607 5.425 5.503 21,920 +0.04(+0.79%)
Nov 10, 2009 5.209 5.486 5.201 5.460 62,779 +0.29(+5.51%)
Nov 09, 2009 4.691 5.183 4.691 5.175 49,045 +0.59(+12.81%)
Nov 06, 2009 4.406 4.795 4.406 4.587 57,231 +0.16(+3.51%)
Nov 05, 2009 4.648 4.812 4.380 4.432 60,807 -0.12(-2.66%)
Nov 04, 2009 5.157 5.399 4.553 4.553 62,040 -0.63(-12.17%)
Nov 03, 2009 5.192 5.192 4.788 5.183 48,287 -0.04(-0.83%)
Nov 02, 2009 5.166 5.399 4.881 5.226 64,414 +0.14(+2.72%)
Oct 30, 2009 5.296 5.391 5.019 5.088 62,207 -0.30(-5.61%)
Oct 29, 2009 5.287 5.399 5.183 5.391 63,987 +0.18(+3.48%)
Oct 28, 2009 5.287 5.356 5.209 5.209 29,954 -0.11(-2.11%)
Oct 27, 2009 5.287 5.684 5.287 5.321 39,374 +0.06(+1.15%)
Oct 26, 2009 5.719 5.840 5.235 5.261 49,012 -0.16(-2.87%)
Oct 23, 2009 5.615 5.900 5.417 5.417 29,852 -0.43(-7.39%)
Oct 22, 2009 5.434 5.857 5.434 5.848 40,697 +0.37(+6.78%)
Oct 21, 2009 5.866 6.047 5.399 5.477 23,437 -0.41(-7.04%)
Oct 20, 2009 6.082 6.229 5.797 5.892 71,612 +0.07(+1.19%)
Oct 19, 2009 5.848 5.848 5.498 5.823 28,890 +0.01(+0.15%)
Oct 16, 2009 5.684 5.831 5.563 5.814 19,274 +0.07(+1.20%)
Oct 15, 2009 5.969 5.995 5.702 5.745 28,727 -0.29(-4.73%)
Oct 14, 2009 5.900 6.030 5.900 6.030 11,718 +0.24(+4.18%)
Oct 13, 2009 5.900 5.900 5.745 5.788 14,168 -0.22(-3.60%)
Oct 12, 2009 6.056 6.108 5.874 6.004 9,225 -0.05(-0.86%)
Oct 09, 2009 5.926 6.134 5.702 6.056 29,542 +0.14(+2.34%)
Oct 08, 2009 6.185 6.185 5.918 5.918 18,487 -0.17(-2.84%)
Oct 07, 2009 6.168 6.272 5.857 6.090 10,824 -0.10(-1.67%)
Oct 06, 2009 6.367 6.367 6.013 6.194 11,497 -0.07(-1.10%)
Oct 05, 2009 6.142 6.280 5.969 6.263 20,662 +0.16(+2.55%)
Oct 02, 2009 5.382 6.600 5.365 6.108 59,499 +0.68(+12.58%)
Oct 01, 2009 6.134 6.134 5.425 5.425 18,223 -0.75(-12.17%)
Sep 30, 2009 6.134 6.263 5.814 6.177 73,929 +0.09(+1.42%)
Sep 29, 2009 6.108 6.220 5.995 6.090 7,422 +0.00(+0.00%)
Sep 28, 2009 6.134 6.367 6.073 6.090 30,517 -0.18(-2.81%)
Sep 25, 2009 6.112 6.464 6.112 6.267 25,001 +0.14(+2.24%)
Sep 24, 2009 6.181 6.301 5.890 6.130 23,723 -0.02(-0.28%)
Sep 23, 2009 6.424 6.424 6.147 6.147 17,887 -0.26(-4.02%)
Sep 22, 2009 6.207 6.464 6.002 6.404 29,943 +0.34(+5.66%)
Sep 21, 2009 5.752 6.207 5.752 6.061 50,384 +0.19(+3.21%)
Sep 18, 2009 5.718 5.872 5.572 5.872 82,109 +0.20(+3.47%)
Sep 17, 2009 5.598 5.727 5.590 5.675 12,032 +0.07(+1.22%)
Sep 16, 2009 5.469 5.632 5.324 5.607 32,750 +0.15(+2.83%)
Sep 15, 2009 5.435 5.504 5.384 5.452 11,726 -0.02(-0.31%)
Sep 14, 2009 5.161 5.478 5.161 5.469 23,323 +0.27(+5.11%)
Sep 11, 2009 5.349 5.349 5.195 5.204 9,624 -0.15(-2.72%)
Sep 10, 2009 5.289 5.495 5.221 5.349 15,245 -0.07(-1.27%)
Sep 09, 2009 5.101 5.461 4.981 5.418 43,292 +0.33(+6.58%)
Sep 08, 2009 5.581 5.589 5.084 5.084 94,289 -0.42(-7.63%)
Sep 04, 2009 5.448 5.529 5.324 5.504 17,407 +0.13(+2.39%)
Sep 03, 2009 5.547 5.555 5.349 5.375 10,917 -0.14(-2.49%)
Sep 02, 2009 5.324 5.512 5.324 5.512 23,646 +0.19(+3.54%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.