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 )

47.58 -0.03 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 26, 2010 8.517 8.517 8.316 8.316 34,551 -0.18(-2.06%)
Feb 25, 2010 8.237 8.535 8.237 8.491 57,919 +0.07(+0.83%)
Feb 24, 2010 8.456 8.456 8.316 8.421 29,096 -0.01(-0.10%)
Feb 23, 2010 8.570 8.579 8.316 8.430 30,185 -0.17(-1.93%)
Feb 22, 2010 8.587 8.622 8.106 8.596 37,456 +0.08(+0.93%)
Feb 19, 2010 8.404 8.579 8.360 8.517 45,652 +0.11(+1.25%)
Feb 18, 2010 8.404 8.421 8.325 8.412 16,868 -0.04(-0.41%)
Feb 17, 2010 8.421 8.447 8.316 8.447 56,127 +0.04(+0.42%)
Feb 16, 2010 8.465 8.465 8.337 8.412 23,314 -0.05(-0.62%)
Feb 12, 2010 8.220 8.465 8.465 8.465 43,638 +0.11(+1.36%)
Feb 11, 2010 8.053 8.351 8.053 8.351 62,411 +0.24(+2.91%)
Feb 10, 2010 8.088 8.132 8.036 8.115 42,762 -0.03(-0.32%)
Feb 09, 2010 8.255 8.255 8.097 8.141 25,474 +0.04(+0.54%)
Feb 08, 2010 8.202 8.202 8.097 8.097 36,917 -0.10(-1.18%)
Feb 05, 2010 8.220 8.255 8.053 8.194 50,442 +0.10(+1.19%)
Feb 04, 2010 8.062 8.202 7.992 8.097 90,765 +0.00(+0.00%)
Feb 03, 2010 8.062 8.115 8.018 8.097 42,398 +0.00(+0.00%)
Feb 02, 2010 8.220 8.220 8.062 8.097 125,012 -0.09(-1.07%)
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.