Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	10.11	10.12	9.811	10.10	88,948	+0.01(+0.09%)
Nov 29, 2012	9.847	10.11	9.803	10.09	22,530	+0.35(+3.64%)
Nov 28, 2012	9.687	9.927	9.652	9.732	42,881	-0.04(-0.36%)
Nov 27, 2012	9.554	10.03	9.528	9.767	62,793	+0.07(+0.73%)
Nov 26, 2012	9.634	9.732	9.430	9.696	48,780	+0.06(+0.64%)
Nov 23, 2012	9.599	9.652	9.563	9.634	21,571	+0.04(+0.46%)
Nov 21, 2012	9.678	9.679	9.395	9.590	23,369	+0.04(+0.37%)
Nov 20, 2012	9.590	9.794	9.537	9.554	30,798	-0.09(-0.92%)
Nov 19, 2012	9.448	9.679	9.448	9.643	58,251	+0.34(+3.62%)
Nov 16, 2012	9.280	9.377	9.049	9.306	85,565	+0.00(+0.00%)
Nov 15, 2012	9.271	9.484	9.262	9.306	21,994	+0.00(+0.00%)
Nov 14, 2012	9.306	9.324	9.138	9.306	68,138	-0.02(-0.19%)
Nov 13, 2012	9.297	9.413	9.094	9.324	24,635	+0.01(+0.10%)
Nov 12, 2012	9.430	9.528	9.315	9.315	9,679	-0.04(-0.38%)
Nov 09, 2012	9.342	9.519	9.315	9.351	22,571	-0.05(-0.57%)
Nov 08, 2012	9.457	9.546	9.395	9.404	81,889	-0.04(-0.47%)
Nov 07, 2012	9.811	9.811	9.404	9.448	62,355	-0.51(-5.16%)
Nov 06, 2012	9.741	9.989	9.611	9.962	29,558	+0.23(+2.37%)
Nov 05, 2012	9.546	9.732	9.466	9.732	33,184	+0.15(+1.57%)
Nov 02, 2012	9.652	9.652	9.484	9.581	69,599	-0.07(-0.73%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Ameris Bancorp (NQ: ABCB )

Historical Prices