Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abiomed Inc (NQ: ABMD )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 2022 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 (%)
Aug 31, 2005 9.480 10.03 9.310 10.02 83,962 +0.47(+4.92%)
Aug 30, 2005 9.140 9.610 9.140 9.550 46,161 +0.25(+2.69%)
Aug 29, 2005 9.280 9.380 9.140 9.300 63,106 +0.02(+0.22%)
Aug 26, 2005 9.440 9.510 9.280 9.280 39,573 -0.17(-1.80%)
Aug 25, 2005 9.400 9.690 9.330 9.450 59,295 +0.06(+0.64%)
Aug 24, 2005 9.370 9.580 9.320 9.390 62,922 -0.02(-0.21%)
Aug 23, 2005 9.550 9.590 9.310 9.410 63,168 -0.15(-1.57%)
Aug 22, 2005 9.400 9.570 9.280 9.560 60,060 +0.11(+1.16%)
Aug 19, 2005 9.550 9.600 9.390 9.450 88,328 -0.15(-1.56%)
Aug 18, 2005 9.580 9.710 9.500 9.600 76,712 -0.10(-1.03%)
Aug 17, 2005 9.650 9.810 9.600 9.700 64,411 +0.04(+0.41%)
Aug 16, 2005 9.860 9.940 9.650 9.660 92,817 -0.25(-2.52%)
Aug 15, 2005 9.900 10.15 9.810 9.910 145,710 -0.04(-0.40%)
Aug 12, 2005 10.08 10.08 9.800 9.950 173,440 -0.20(-1.97%)
Aug 11, 2005 9.960 10.15 9.710 10.15 144,707 +0.09(+0.89%)
Aug 10, 2005 10.00 10.17 9.951 10.06 137,455 +0.05(+0.50%)
Aug 09, 2005 9.950 10.10 9.940 10.01 129,663 +0.01(+0.10%)
Aug 08, 2005 10.39 10.39 9.910 10.00 253,824 -0.39(-3.75%)
Aug 05, 2005 10.28 10.43 9.950 10.39 119,847 +0.10(+0.97%)
Aug 04, 2005 10.97 10.97 9.980 10.29 179,857 -0.56(-5.16%)
Aug 03, 2005 10.29 10.93 10.20 10.85 201,989 +0.63(+6.16%)
Aug 02, 2005 9.900 10.44 9.730 10.22 269,474 +0.35(+3.55%)
Aug 01, 2005 9.700 9.870 9.600 9.870 35,092 +0.12(+1.23%)
Jul 29, 2005 9.820 9.950 9.650 9.750 37,477 -0.14(-1.42%)
Jul 28, 2005 9.850 9.910 9.510 9.890 57,634 -0.01(-0.10%)
Jul 27, 2005 9.740 9.920 9.640 9.900 67,507 +0.21(+2.17%)
Jul 26, 2005 9.680 9.740 9.500 9.690 52,363 +0.12(+1.25%)
Jul 25, 2005 9.560 9.810 9.510 9.570 39,590 -0.13(-1.34%)
Jul 22, 2005 9.110 9.750 9.110 9.700 81,858 +0.59(+6.48%)
Jul 21, 2005 9.300 9.320 9.110 9.110 50,832 -0.24(-2.57%)
Jul 20, 2005 9.000 9.400 9.000 9.350 53,323 +0.27(+2.97%)
Jul 19, 2005 8.880 9.170 8.880 9.080 46,518 +0.20(+2.25%)
Jul 18, 2005 9.240 9.440 8.880 8.880 107,131 -0.24(-2.63%)
Jul 15, 2005 9.310 9.400 9.000 9.120 81,468 -0.31(-3.29%)
Jul 14, 2005 9.660 9.800 9.400 9.430 84,653 -0.18(-1.87%)
Jul 13, 2005 9.870 9.880 9.430 9.610 69,152 -0.30(-3.03%)
Jul 12, 2005 9.750 10.00 9.650 9.910 92,643 +0.11(+1.12%)
Jul 11, 2005 9.380 9.900 9.220 9.800 116,763 +0.44(+4.70%)
Jul 08, 2005 8.908 10.15 8.900 9.360 172,694 +0.47(+5.29%)
Jul 07, 2005 8.700 8.990 8.530 8.890 72,608 +0.15(+1.72%)
Jul 06, 2005 8.580 9.000 8.550 8.740 120,841 +0.05(+0.58%)
Jul 05, 2005 8.610 8.690 8.400 8.690 102,900 +0.12(+1.40%)
Jul 01, 2005 8.600 8.600 8.310 8.570 55,700 +0.02(+0.23%)
Jun 30, 2005 8.500 8.670 8.490 8.550 89,563 -0.04(-0.47%)
Jun 29, 2005 8.650 8.720 8.460 8.590 152,829 -0.11(-1.26%)
Jun 28, 2005 8.460 8.700 8.350 8.700 115,734 +0.34(+4.07%)
Jun 27, 2005 8.290 8.750 8.280 8.360 237,346 -0.25(-2.90%)
Jun 24, 2005 7.800 9.170 7.750 8.610 1,015,321 -1.30(-13.12%)
Jun 23, 2005 9.910 9.910 9.910 9.910 100 +0.00(+0.00%)
Jun 22, 2005 10.50 10.72 9.800 9.910 292,060 -0.47(-4.53%)
Jun 21, 2005 10.64 10.66 10.30 10.38 126,596 -0.18(-1.70%)
Jun 20, 2005 9.690 10.58 9.680 10.56 286,294 +0.92(+9.54%)
Jun 17, 2005 9.380 9.800 9.220 9.640 221,889 +0.35(+3.77%)
Jun 16, 2005 9.250 9.490 9.180 9.290 80,958 +0.00(+0.00%)
Jun 15, 2005 9.300 9.300 9.150 9.290 97,325 +0.04(+0.43%)
Jun 14, 2005 9.080 9.250 9.030 9.250 73,492 +0.12(+1.31%)
Jun 13, 2005 9.340 9.440 9.040 9.130 68,092 -0.16(-1.72%)
Jun 10, 2005 9.330 9.350 9.010 9.290 44,007 +0.08(+0.87%)
Jun 09, 2005 9.290 9.320 9.130 9.210 49,913 -0.15(-1.60%)
Jun 08, 2005 9.110 9.650 8.880 9.360 136,452 +0.35(+3.88%)
Jun 07, 2005 9.420 9.430 9.010 9.010 83,185 -0.29(-3.12%)
Jun 06, 2005 9.630 9.670 9.170 9.300 74,736 -0.28(-2.92%)
Jun 03, 2005 9.680 9.810 9.536 9.580 109,523 -0.22(-2.24%)
Jun 02, 2005 9.700 9.850 9.480 9.800 68,383 +0.20(+2.08%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.