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 (%)
Aug 31, 2010 6.998 7.157 6.831 6.901 68,451 -0.10(-1.39%)
Aug 30, 2010 7.333 7.333 6.989 6.998 66,772 -0.39(-5.25%)
Aug 27, 2010 7.183 7.421 7.078 7.386 67,313 +0.29(+4.10%)
Aug 26, 2010 7.104 7.175 7.025 7.095 68,868 +0.00(+0.00%)
Aug 25, 2010 6.945 7.122 6.928 7.095 101,061 +0.11(+1.64%)
Aug 24, 2010 7.069 7.122 6.919 6.981 81,262 -0.20(-2.82%)
Aug 23, 2010 7.219 7.263 7.069 7.183 93,392 +0.00(+0.00%)
Aug 20, 2010 7.122 7.360 7.007 7.183 103,297 +0.00(+0.00%)
Aug 19, 2010 7.448 7.571 7.166 7.183 127,770 -0.30(-4.00%)
Aug 18, 2010 7.844 7.853 7.474 7.483 79,030 -0.40(-5.03%)
Aug 17, 2010 7.712 7.977 7.668 7.880 120,191 +0.26(+3.47%)
Aug 16, 2010 7.501 7.756 7.501 7.615 153,705 +0.08(+1.05%)
Aug 13, 2010 7.739 7.774 7.518 7.536 58,502 -0.24(-3.06%)
Aug 12, 2010 7.571 7.844 7.509 7.774 66,924 +0.06(+0.80%)
Aug 11, 2010 8.082 8.197 7.695 7.712 109,983 -0.45(-5.51%)
Aug 10, 2010 8.329 8.444 8.153 8.162 46,118 -0.30(-3.54%)
Aug 09, 2010 8.382 8.558 8.065 8.461 33,838 +0.12(+1.48%)
Aug 06, 2010 8.223 8.356 7.950 8.338 57,297 +0.03(+0.32%)
Aug 05, 2010 8.400 8.409 8.303 8.312 63,895 -0.11(-1.36%)
Aug 04, 2010 8.409 8.488 8.364 8.426 40,836 +0.02(+0.21%)
Aug 03, 2010 8.514 8.726 8.382 8.409 96,617 -0.14(-1.65%)
Aug 02, 2010 8.770 8.867 8.417 8.550 72,209 -0.12(-1.42%)
Jul 30, 2010 8.100 8.726 8.056 8.673 183,800 +0.48(+5.92%)
Jul 29, 2010 8.206 8.294 8.047 8.188 90,040 +0.02(+0.22%)
Jul 28, 2010 8.329 8.329 8.047 8.171 119,204 -0.19(-2.22%)
Jul 27, 2010 8.532 8.726 8.303 8.356 100,589 -0.11(-1.25%)
Jul 26, 2010 8.356 8.470 8.091 8.461 102,366 +0.10(+1.16%)
Jul 23, 2010 8.990 8.990 8.294 8.364 452,867 -0.71(-7.86%)
Jul 22, 2010 8.708 9.180 8.673 9.078 95,087 +0.48(+5.64%)
Jul 21, 2010 8.867 8.920 8.488 8.594 111,290 -0.19(-2.11%)
Jul 20, 2010 8.673 8.801 8.558 8.779 67,553 -0.07(-0.80%)
Jul 19, 2010 8.770 8.858 8.585 8.849 88,127 +0.26(+2.97%)
Jul 16, 2010 8.867 8.999 8.585 8.594 110,807 -0.43(-4.79%)
Jul 15, 2010 9.224 9.246 8.876 9.025 42,387 -0.20(-2.20%)
Jul 14, 2010 9.237 9.299 9.131 9.228 33,797 -0.02(-0.19%)
Jul 13, 2010 9.087 9.334 8.981 9.246 96,296 +0.30(+3.35%)
Jul 12, 2010 9.184 9.325 8.893 8.946 54,658 -0.13(-1.46%)
Jul 09, 2010 8.805 9.122 8.805 9.078 39,176 +0.28(+3.21%)
Jul 08, 2010 8.920 9.025 8.669 8.796 63,525 -0.04(-0.50%)
Jul 07, 2010 8.664 8.884 8.550 8.840 120,172 +0.22(+2.56%)
Jul 06, 2010 8.708 8.708 8.541 8.620 122,168 +0.06(+0.72%)
Jul 02, 2010 8.664 8.728 8.470 8.558 97,801 -0.04(-0.51%)
Jul 01, 2010 8.461 8.638 8.461 8.602 136,923 +0.09(+1.04%)
Jun 30, 2010 8.488 8.629 8.409 8.514 496,817 +0.05(+0.62%)
Jun 29, 2010 8.814 8.832 8.400 8.461 261,004 -1.67(-16.49%)
Jun 25, 2010 8.763 10.13 8.746 10.13 1,145,551 +1.45(+16.67%)
Jun 24, 2010 8.658 8.860 8.570 8.684 60,758 -0.05(-0.60%)
Jun 23, 2010 8.737 8.877 8.728 8.737 69,378 +0.00(+0.00%)
Jun 22, 2010 8.965 9.035 8.737 8.737 96,461 -0.17(-1.87%)
Jun 21, 2010 9.237 9.255 8.886 8.904 81,139 -0.30(-3.24%)
Jun 18, 2010 9.193 9.220 8.991 9.202 194,584 +0.02(+0.19%)
Jun 17, 2010 9.167 9.246 9.149 9.184 98,812 +0.02(+0.19%)
Jun 16, 2010 9.106 9.342 9.106 9.167 80,773 -0.01(-0.10%)
Jun 15, 2010 9.202 9.281 9.035 9.176 118,207 +0.05(+0.58%)
Jun 14, 2010 9.535 9.623 9.044 9.123 96,731 -0.32(-3.35%)
Jun 11, 2010 9.114 9.482 9.114 9.439 127,999 +0.23(+2.48%)
Jun 10, 2010 9.027 9.281 8.921 9.211 105,533 +0.28(+3.14%)
Jun 09, 2010 9.176 9.360 8.842 8.930 90,487 -0.17(-1.83%)
Jun 08, 2010 9.193 9.246 8.878 9.097 106,693 -0.03(-0.29%)
Jun 07, 2010 9.167 9.351 9.123 9.123 96,382 -0.04(-0.48%)
Jun 04, 2010 9.421 9.448 9.123 9.167 174,771 -0.40(-4.22%)
Jun 03, 2010 9.649 9.649 9.360 9.570 58,566 -0.04(-0.46%)
Jun 02, 2010 9.413 9.632 9.237 9.614 138,944 +0.23(+2.43%)
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.