Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Ameris Bancorp (NQ: ABCB )

47.73 +0.94 (+2.01%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 17, 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 28, 2003 8.399 8.489 8.363 8.363 25,195 -0.02(-0.29%)
Feb 27, 2003 8.387 8.411 8.363 8.387 6,542 -0.05(-0.57%)
Feb 26, 2003 8.381 8.435 8.381 8.435 28,257 +0.04(+0.43%)
Feb 25, 2003 8.381 8.399 8.231 8.399 29,649 +0.02(+0.21%)
Feb 24, 2003 8.393 8.399 8.381 8.381 20,601 -0.02(-0.28%)
Feb 21, 2003 8.351 8.405 8.351 8.405 19,209 +0.02(+0.29%)
Feb 20, 2003 8.345 8.459 8.333 8.381 6,681 +0.06(+0.72%)
Feb 19, 2003 8.471 8.471 8.238 8.321 10,022 -0.21(-2.46%)
Feb 18, 2003 8.405 8.531 8.303 8.531 47,467 +0.08(+0.92%)
Feb 14, 2003 8.633 8.645 8.411 8.453 6,403 -0.22(-2.55%)
Feb 13, 2003 8.160 8.675 8.064 8.675 62,918 +0.53(+6.47%)
Feb 12, 2003 8.166 8.291 8.082 8.148 14,894 -0.18(-2.16%)
Feb 11, 2003 8.208 8.333 8.082 8.327 11,832 +0.08(+1.02%)
Feb 10, 2003 8.142 8.243 8.022 8.243 11,971 +0.10(+1.25%)
Feb 07, 2003 8.154 8.160 8.142 8.142 13,084 +0.00(+0.00%)
Feb 06, 2003 8.136 8.214 8.130 8.142 11,971 +0.01(+0.15%)
Feb 05, 2003 8.208 8.238 8.130 8.130 3,340 -0.11(-1.31%)
Feb 04, 2003 8.297 8.297 8.202 8.238 12,528 -0.05(-0.65%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.