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 )

49.95 +2.29 (+4.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 7.037 7.197 6.869 6.940 68,072 -0.10(-1.39%)
Aug 30, 2010 7.374 7.374 7.028 7.037 66,402 -0.39(-5.25%)
Aug 27, 2010 7.223 7.463 7.117 7.427 66,940 +0.29(+4.10%)
Aug 26, 2010 7.144 7.215 7.064 7.135 68,486 +0.00(+0.00%)
Aug 25, 2010 6.984 7.161 6.966 7.135 100,500 +0.12(+1.64%)
Aug 24, 2010 7.108 7.161 6.958 7.020 80,811 -0.20(-2.82%)
Aug 23, 2010 7.259 7.303 7.108 7.223 92,874 +0.00(+0.00%)
Aug 20, 2010 7.161 7.401 7.046 7.223 102,724 +0.00(+0.00%)
Aug 19, 2010 7.489 7.613 7.206 7.223 127,061 -0.30(-4.00%)
Aug 18, 2010 7.888 7.897 7.516 7.525 78,592 -0.40(-5.03%)
Aug 17, 2010 7.755 8.021 7.711 7.924 119,524 +0.27(+3.47%)
Aug 16, 2010 7.543 7.800 7.543 7.658 152,852 +0.08(+1.05%)
Aug 13, 2010 7.782 7.817 7.560 7.578 58,178 -0.24(-3.06%)
Aug 12, 2010 7.613 7.888 7.551 7.817 66,553 +0.06(+0.80%)
Aug 11, 2010 8.127 8.243 7.737 7.755 109,373 -0.45(-5.51%)
Aug 10, 2010 8.376 8.491 8.198 8.207 45,863 -0.30(-3.54%)
Aug 09, 2010 8.429 8.606 8.110 8.509 33,650 +0.12(+1.48%)
Aug 06, 2010 8.269 8.402 7.995 8.385 56,979 +0.03(+0.32%)
Aug 05, 2010 8.447 8.455 8.349 8.358 63,540 -0.12(-1.36%)
Aug 04, 2010 8.455 8.535 8.411 8.473 40,609 +0.02(+0.21%)
Aug 03, 2010 8.562 8.774 8.429 8.455 96,081 -0.14(-1.65%)
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.