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 )

50.45 +0.21 (+0.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.837	8.996	8.523	8.969	51,839	+0.04(+0.40%)
Jul 28, 2011	8.916	9.002	8.872	8.934	57,785	+0.03(+0.30%)
Jul 27, 2011	8.952	8.987	8.872	8.907	100,585	-0.06(-0.69%)
Jul 26, 2011	8.916	9.120	8.774	8.969	75,292	+0.04(+0.40%)
Jul 25, 2011	8.943	9.049	8.668	8.934	60,864	+0.00(+0.00%)
Jul 22, 2011	9.129	9.129	8.854	8.934	106,637	-0.19(-2.14%)
Jul 21, 2011	8.792	9.178	8.615	9.129	212,236	+0.40(+4.57%)
Jul 20, 2011	8.642	8.748	8.500	8.730	55,165	+0.11(+1.23%)
Jul 19, 2011	8.367	8.642	8.367	8.624	86,291	+0.31(+3.73%)
Jul 18, 2011	8.198	8.376	8.198	8.314	82,712	+0.13(+1.63%)
Jul 15, 2011	8.110	8.234	8.110	8.181	43,191	+0.08(+0.98%)
Jul 14, 2011	8.234	8.234	8.065	8.101	21,947	-0.13(-1.61%)
Jul 13, 2011	8.145	8.340	7.764	8.234	38,541	+0.14(+1.75%)
Jul 12, 2011	7.924	8.287	7.924	8.092	33,851	+0.16(+2.01%)
Jul 11, 2011	7.924	8.021	7.879	7.932	21,982	-0.07(-0.89%)
Jul 08, 2011	8.039	8.145	7.932	8.003	17,652	-0.12(-1.53%)
Jul 07, 2011	8.057	8.296	8.057	8.127	64,904	+0.13(+1.66%)
Jul 06, 2011	7.773	8.074	7.773	7.995	33,734	+0.20(+2.62%)
Jul 05, 2011	7.808	7.870	7.746	7.791	62,658	-0.09(-1.12%)
Jul 01, 2011	7.862	7.950	7.764	7.879	40,416	+0.02(+0.23%)
Jun 30, 2011	7.800	7.915	7.800	7.862	32,020	+0.05(+0.68%)
Jun 29, 2011	7.888	7.941	7.737	7.808	58,577	-0.03(-0.34%)
Jun 28, 2011	7.817	7.906	7.755	7.835	57,829	+0.07(+0.91%)
Jun 27, 2011	8.012	8.012	7.764	7.764	41,671	-0.16(-2.01%)
Jun 24, 2011	7.791	8.003	7.746	7.924	159,238	+0.16(+2.05%)
Jun 23, 2011	7.720	7.879	7.667	7.764	48,976	+0.01(+0.11%)
Jun 22, 2011	8.074	8.172	7.755	7.755	38,219	-0.36(-4.48%)
Jun 21, 2011	8.092	8.127	7.986	8.119	45,915	+0.09(+1.10%)
Jun 20, 2011	8.092	8.154	7.977	8.030	28,596	-0.03(-0.33%)
Jun 17, 2011	8.154	8.216	7.906	8.057	151,713	-0.04(-0.44%)
Jun 16, 2011	7.605	8.207	7.551	8.092	139,807	+0.49(+6.41%)
Jun 15, 2011	7.578	7.667	7.578	7.605	43,433	-0.05(-0.69%)
Jun 14, 2011	7.649	7.729	7.605	7.658	129,821	+0.08(+1.05%)
Jun 13, 2011	7.578	7.658	7.569	7.578	30,253	+0.05(+0.71%)
Jun 10, 2011	7.605	7.622	7.525	7.525	51,028	-0.14(-1.85%)
Jun 09, 2011	7.791	7.791	7.649	7.667	42,147	-0.09(-1.14%)
Jun 08, 2011	7.596	7.764	7.534	7.755	98,194	+0.11(+1.39%)
Jun 07, 2011	7.737	7.782	7.631	7.649	186,148	-0.04(-0.58%)
Jun 06, 2011	7.684	7.817	7.605	7.693	58,821	+0.03(+0.35%)
Jun 03, 2011	7.702	7.800	7.569	7.667	67,418	+0.00(+0.00%)
May 24, 2011	7.773	7.862	7.667	7.667	48,195	-0.08(-1.03%)
May 23, 2011	7.835	7.924	7.746	7.746	48,208	-0.21(-2.67%)
May 20, 2011	7.959	8.127	7.959	7.959	46,496	-0.05(-0.66%)
May 19, 2011	8.074	8.092	7.995	8.012	38,198	-0.01(-0.11%)
May 18, 2011	7.897	8.065	7.888	8.021	169,363	+0.13(+1.69%)
May 17, 2011	7.844	8.101	7.835	7.888	48,812	-0.01(-0.11%)
May 16, 2011	8.127	8.163	7.888	7.897	37,554	-0.27(-3.26%)
May 13, 2011	8.296	8.296	8.110	8.163	25,960	-0.13(-1.60%)
May 12, 2011	8.119	8.367	8.110	8.296	94,423	+0.16(+1.96%)
May 11, 2011	8.367	8.385	8.119	8.136	53,600	-0.24(-2.86%)
May 10, 2011	8.225	8.402	8.198	8.376	44,108	+0.19(+2.27%)
May 09, 2011	8.154	8.207	8.065	8.190	24,846	+0.02(+0.22%)
May 06, 2011	8.314	8.447	8.163	8.172	104,843	-0.04(-0.54%)
May 05, 2011	8.252	8.420	8.127	8.216	315,806	-0.07(-0.86%)
May 04, 2011	8.509	8.523	8.287	8.287	51,384	-0.23(-2.71%)
May 03, 2011	8.615	8.633	8.473	8.517	22,599	-0.09(-1.03%)

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