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 )

50.45 +0.21 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2003 8.435 8.441 8.351 8.423 11,971 +0.05(+0.64%)
Apr 29, 2003 8.297 8.369 8.291 8.369 18,652 +0.04(+0.50%)
Apr 28, 2003 8.267 8.351 8.231 8.327 28,953 +0.07(+0.80%)
Apr 25, 2003 8.267 8.267 8.261 8.261 9,465 -0.01(-0.14%)
Apr 24, 2003 8.285 8.291 8.231 8.273 9,326 +0.02(+0.29%)
Apr 23, 2003 8.231 8.321 8.231 8.249 25,612 -0.02(-0.22%)
Apr 22, 2003 8.190 8.285 8.190 8.267 17,260 +0.04(+0.51%)
Apr 21, 2003 8.190 8.273 8.190 8.226 10,022 +0.02(+0.29%)
Apr 17, 2003 8.291 8.291 8.172 8.202 8,908 +0.01(+0.15%)
Apr 16, 2003 8.208 8.261 8.190 8.190 12,388 -0.01(-0.07%)
Apr 15, 2003 8.184 8.315 8.184 8.196 1,252 -0.13(-1.51%)
Apr 14, 2003 8.297 8.321 8.136 8.321 14,337 +0.03(+0.36%)
Apr 11, 2003 8.411 8.417 8.273 8.291 17,817 +0.00(+0.00%)
Apr 10, 2003 8.309 8.387 8.261 8.291 11,832 +0.10(+1.17%)
Apr 09, 2003 8.273 8.357 8.172 8.196 6,820 -0.05(-0.65%)
Apr 08, 2003 8.261 8.273 8.190 8.249 5,289 +0.10(+1.25%)
Apr 07, 2003 8.285 8.291 8.148 8.148 9,883 +0.00(+0.00%)
Apr 04, 2003 8.231 8.291 8.112 8.148 17,956 -0.07(-0.80%)
Apr 03, 2003 8.339 8.339 8.136 8.214 39,254 -0.11(-1.37%)
Apr 02, 2003 8.255 8.363 8.202 8.327 6,542 +0.07(+0.87%)
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.