Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Feb 27, 2004 11.08 11.12 10.95 11.07 44,408 +0.02(+0.16%)
Feb 26, 2004 11.08 11.10 11.05 11.05 55,151 +0.05(+0.42%)
Feb 25, 2004 11.08 11.11 10.94 11.01 13,322 -0.06(-0.58%)
Feb 24, 2004 10.92 11.11 10.92 11.07 5,300 +0.08(+0.74%)
Feb 23, 2004 10.77 10.99 10.76 10.99 9,454 +0.20(+1.83%)
Feb 20, 2004 10.77 10.99 10.76 10.79 9,884 +0.03(+0.27%)
Feb 19, 2004 10.97 11.11 10.76 10.76 14,181 -0.28(-2.53%)
Feb 18, 2004 11.05 11.08 10.97 11.04 29,080 -0.01(-0.10%)
Feb 17, 2004 11.07 11.07 10.77 11.05 14,038 +0.29(+2.70%)
Feb 13, 2004 11.52 11.52 10.76 10.76 22,204 -0.67(-5.90%)
Feb 12, 2004 11.43 11.48 11.35 11.44 13,322 +0.07(+0.61%)
Feb 11, 2004 11.21 11.38 11.21 11.37 20,628 +0.06(+0.57%)
Feb 10, 2004 11.09 11.40 11.09 11.30 12,892 +0.00(+0.00%)
Feb 09, 2004 11.37 11.38 11.07 11.30 7,592 +0.27(+2.43%)
Feb 06, 2004 10.70 11.22 10.61 11.04 13,035 +0.38(+3.60%)
Feb 05, 2004 10.69 10.69 10.55 10.65 21,058 +0.17(+1.67%)
Feb 04, 2004 10.99 10.99 10.48 10.48 17,046 -0.34(-3.17%)
Feb 03, 2004 10.95 10.95 10.79 10.82 12,749 +0.08(+0.70%)
Feb 02, 2004 10.99 10.99 10.66 10.74 12,319 -0.02(-0.22%)
Jan 30, 2004 10.77 10.88 10.48 10.77 31,228 +0.06(+0.60%)
Jan 29, 2004 10.77 10.77 10.46 10.70 34,093 +0.18(+1.71%)
Jan 28, 2004 10.77 10.77 10.48 10.52 36,958 -0.08(-0.77%)
Jan 27, 2004 10.53 10.77 10.53 10.60 33,520 -0.12(-1.14%)
Jan 26, 2004 10.73 10.76 10.50 10.73 39,251 +0.02(+0.22%)
Jan 23, 2004 10.53 10.70 10.50 10.70 29,653 +0.17(+1.60%)
Jan 22, 2004 10.51 10.67 10.51 10.54 32,088 -0.09(-0.82%)
Jan 21, 2004 10.47 10.65 10.37 10.62 52,000 +0.17(+1.61%)
Jan 20, 2004 10.21 10.47 10.11 10.45 16,903 +0.33(+3.22%)
Jan 16, 2004 9.982 10.28 9.982 10.13 34,380 -0.04(-0.40%)
Jan 15, 2004 10.27 10.27 10.12 10.17 33,482 +0.07(+0.69%)
Jan 14, 2004 10.14 10.27 9.953 10.10 56,843 +0.05(+0.52%)
Jan 13, 2004 9.738 10.05 9.738 10.05 23,552 +0.01(+0.12%)
Jan 12, 2004 9.930 10.03 9.738 10.03 12,015 +0.38(+3.92%)
Jan 09, 2004 9.889 10.03 9.657 9.657 76,884 -0.23(-2.35%)
Jan 08, 2004 9.756 9.994 9.756 9.889 13,515 +0.08(+0.77%)
Jan 07, 2004 9.860 9.860 9.686 9.814 3,438 +0.12(+1.25%)
Jan 06, 2004 9.790 9.883 9.575 9.692 10,314 +0.06(+0.61%)
Jan 05, 2004 9.674 9.680 9.291 9.633 8,595 +0.16(+1.66%)
Jan 02, 2004 9.372 9.476 9.232 9.476 16,044 +0.11(+1.18%)
Dec 31, 2003 9.604 9.604 9.279 9.366 12,606 -0.40(-4.11%)
Dec 30, 2003 9.598 9.825 9.598 9.767 6,175 -0.01(-0.06%)
Dec 29, 2003 9.709 9.825 9.598 9.773 8,205 +0.18(+1.88%)
Dec 26, 2003 9.523 9.593 9.523 9.593 956 +0.02(+0.25%)
Dec 24, 2003 9.505 9.569 9.505 9.569 1,260 -0.03(-0.31%)
Dec 23, 2003 9.732 9.732 9.482 9.598 2,962 +0.01(+0.12%)
Dec 22, 2003 9.418 9.592 9.418 9.587 1,866 -0.06(-0.60%)
Dec 19, 2003 9.942 10.07 9.453 9.645 10,000 -0.09(-0.90%)
Dec 18, 2003 9.831 9.889 9.715 9.733 10,216 -0.16(-1.58%)
Dec 17, 2003 10.03 10.03 9.715 9.889 8,930 -0.09(-0.87%)
Dec 16, 2003 9.569 9.994 9.319 9.977 17,380 +0.52(+5.47%)
Dec 15, 2003 9.901 9.977 9.354 9.459 15,817 -0.44(-4.47%)
Dec 12, 2003 9.744 9.971 9.686 9.901 22,685 -0.02(-0.18%)
Dec 11, 2003 9.476 9.918 9.593 9.918 18,167 +0.44(+4.67%)
Dec 10, 2003 9.546 9.546 9.459 9.476 12,611 -0.17(-1.75%)
Dec 09, 2003 9.764 9.907 9.610 9.645 20,909 -0.20(-2.01%)
Dec 08, 2003 9.511 9.849 9.453 9.843 11,365 +0.33(+3.42%)
Dec 05, 2003 9.744 9.680 9.546 9.517 13,398 -0.23(-2.33%)
Dec 04, 2003 9.726 9.889 9.447 9.744 21,822 +0.07(+0.72%)
Dec 03, 2003 9.743 9.911 9.662 9.674 9,711 -0.12(-1.19%)
Dec 02, 2003 9.913 9.918 9.633 9.790 9,179 -0.11(-1.12%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.