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, 2010 9.747 10.01 9.650 9.818 299,742 +0.04(+0.45%)
Apr 29, 2010 9.827 9.924 9.439 9.774 292,053 -0.04(-0.36%)
Apr 28, 2010 9.712 9.888 9.571 9.809 121,976 +0.08(+0.82%)
Apr 27, 2010 9.739 9.893 9.571 9.730 182,259 -0.04(-0.45%)
Apr 26, 2010 9.712 9.924 9.703 9.774 354,963 +0.06(+0.64%)
Apr 23, 2010 9.703 9.871 9.597 9.712 245,088 +0.01(+0.09%)
Apr 22, 2010 9.439 9.818 9.439 9.703 191,643 +0.24(+2.52%)
Apr 21, 2010 9.492 9.659 9.394 9.465 172,884 +0.01(+0.09%)
Apr 20, 2010 9.386 9.483 9.289 9.456 206,231 +0.13(+1.42%)
Apr 19, 2010 9.156 9.456 9.086 9.324 157,883 +0.07(+0.76%)
Apr 16, 2010 9.139 9.262 9.121 9.253 151,898 +0.06(+0.67%)
Apr 15, 2010 9.236 9.465 9.042 9.192 3,102,369 +0.27(+3.07%)
Apr 14, 2010 8.504 8.990 8.201 8.918 72,922 +0.41(+4.88%)
Apr 13, 2010 8.407 8.504 8.212 8.504 31,004 +0.12(+1.47%)
Apr 12, 2010 8.601 8.601 8.301 8.380 57,585 -0.22(-2.56%)
Apr 09, 2010 8.583 8.715 8.301 8.601 41,090 +0.02(+0.21%)
Apr 08, 2010 8.442 8.742 8.442 8.583 15,535 +0.06(+0.72%)
Apr 07, 2010 8.380 8.521 8.301 8.521 36,453 +0.10(+1.15%)
Apr 06, 2010 8.380 8.698 8.293 8.424 20,198 -0.04(-0.52%)
Apr 05, 2010 8.010 8.468 7.965 8.468 50,796 +0.53(+6.67%)
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.