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 (%)
Sep 30, 2010 8.455 8.642 8.163 8.287 119,403 -0.12(-1.37%)
Sep 29, 2010 8.234 8.464 8.083 8.402 62,851 +0.13(+1.61%)
Sep 28, 2010 8.127 8.296 8.039 8.269 80,223 +0.12(+1.41%)
Sep 27, 2010 8.190 8.243 8.011 8.154 38,743 -0.04(-0.43%)
Sep 24, 2010 7.897 8.198 7.853 8.190 70,122 +0.42(+5.36%)
Sep 23, 2010 7.720 8.039 7.622 7.773 98,460 -0.01(-0.11%)
Sep 22, 2010 8.012 8.057 7.631 7.782 32,846 -0.24(-2.98%)
Sep 21, 2010 7.932 8.269 7.862 8.021 40,032 +0.08(+1.00%)
Sep 20, 2010 7.667 7.968 7.578 7.941 73,434 +0.27(+3.58%)
Sep 17, 2010 7.782 7.817 7.560 7.667 93,594 -0.07(-0.92%)
Sep 15, 2010 7.622 7.764 7.543 7.737 45,460 +0.11(+1.39%)
Sep 14, 2010 7.569 7.817 7.534 7.631 40,453 +0.04(+0.47%)
Sep 13, 2010 7.498 7.711 7.348 7.596 197,976 +0.20(+2.76%)
Sep 10, 2010 7.427 7.587 7.135 7.392 49,358 -0.09(-1.18%)
Sep 09, 2010 7.631 7.808 7.436 7.480 29,794 -0.10(-1.29%)
Sep 08, 2010 7.454 7.617 7.454 7.578 56,511 +0.17(+2.27%)
Sep 07, 2010 7.596 7.596 7.392 7.410 48,960 -0.20(-2.68%)
Sep 03, 2010 7.507 7.622 7.383 7.613 52,737 +0.19(+2.51%)
Sep 02, 2010 7.285 7.436 7.215 7.427 37,680 +0.08(+1.15%)
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.