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
Markets:
Overview
News
Currencies
International
Treasuries

Abacus Global Management, Inc. - Class A Common Stock (NQ:ABL)

6.510 -0.330 (-4.82%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 4, 2025 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 (%)
Sep 03, 2025 7.140 7.140 6.835 6.840 552,571 -0.17(-2.43%)
Sep 02, 2025 6.840 7.180 6.800 7.010 546,062 -0.14(-1.96%)
Aug 29, 2025 6.930 7.160 6.920 7.150 426,540 +0.22(+3.17%)
Aug 28, 2025 6.980 7.050 6.852 6.930 340,186 +0.02(+0.29%)
Aug 27, 2025 6.930 7.040 6.830 6.910 448,582 -0.06(-0.86%)
Aug 26, 2025 6.880 7.025 6.780 6.970 845,999 +0.07(+1.01%)
Aug 25, 2025 6.630 7.030 6.595 6.900 926,118 +0.34(+5.18%)
Aug 22, 2025 6.480 6.725 6.460 6.560 401,926 +0.15(+2.34%)
Aug 21, 2025 6.410 6.585 6.405 6.410 251,411 +0.00(+0.00%)
Aug 20, 2025 6.430 6.505 6.385 6.410 647,200 -0.03(-0.47%)
Aug 19, 2025 6.360 6.580 6.300 6.440 568,551 +0.09(+1.42%)
Aug 18, 2025 6.430 6.665 6.280 6.350 1,351,023 -0.06(-0.94%)
Aug 15, 2025 6.390 6.430 6.225 6.410 787,527 +0.13(+2.07%)
Aug 14, 2025 6.250 6.420 6.240 6.280 343,117 -0.05(-0.79%)
Aug 13, 2025 6.300 6.430 6.190 6.330 681,185 +0.04(+0.64%)
Aug 12, 2025 5.750 6.355 5.750 6.290 621,670 +0.51(+8.82%)
Aug 11, 2025 6.000 6.040 5.640 5.780 1,120,507 -0.16(-2.69%)
Aug 08, 2025 5.970 6.170 5.600 5.940 1,558,931 +0.44(+8.00%)
Aug 07, 2025 5.600 5.700 5.430 5.500 1,042,835 -0.05(-0.90%)
Aug 06, 2025 5.570 5.640 5.500 5.550 408,723 -0.02(-0.36%)
Aug 05, 2025 5.480 5.620 5.460 5.570 432,429 +0.10(+1.83%)
Aug 04, 2025 5.290 5.485 5.220 5.470 418,613 +0.18(+3.40%)
Aug 01, 2025 5.340 5.360 5.150 5.290 799,120 -0.12(-2.22%)
Jul 31, 2025 5.360 5.640 5.260 5.410 567,303 +0.03(+0.56%)
Jul 30, 2025 5.380 5.540 5.290 5.380 393,491 +0.04(+0.75%)
Jul 29, 2025 5.260 5.420 5.160 5.340 786,555 +0.06(+1.14%)
Jul 28, 2025 5.210 5.300 5.200 5.280 289,235 +0.03(+0.57%)
Jul 25, 2025 5.360 5.380 5.240 5.250 285,698 -0.07(-1.32%)
Jul 24, 2025 5.470 5.490 5.320 5.320 376,099 -0.12(-2.21%)
Jul 23, 2025 5.340 5.470 5.285 5.440 423,476 +0.12(+2.26%)
Jul 22, 2025 5.250 5.440 5.250 5.320 497,994 +0.10(+1.92%)
Jul 21, 2025 5.120 5.230 5.045 5.220 552,170 +0.16(+3.16%)
Jul 18, 2025 4.960 5.139 4.960 5.060 607,356 -0.05(-0.98%)
Jul 17, 2025 5.060 5.190 5.000 5.110 505,581 +0.10(+2.00%)
Jul 16, 2025 4.870 5.010 4.840 5.010 727,980 +0.15(+3.09%)
Jul 15, 2025 4.900 4.990 4.850 4.860 487,793 +0.03(+0.62%)
Jul 14, 2025 4.930 5.049 4.800 4.830 849,715 -0.10(-2.03%)
Jul 11, 2025 5.130 5.200 4.900 4.930 766,090 -0.27(-5.19%)
Jul 10, 2025 5.170 5.284 5.125 5.200 588,033 +0.00(+0.00%)
Jul 09, 2025 5.450 5.470 5.060 5.200 1,279,477 -0.28(-5.11%)
Jul 08, 2025 5.350 5.525 5.330 5.480 1,289,341 +0.13(+2.43%)
Jul 07, 2025 5.420 5.679 5.320 5.350 850,003 -0.04(-0.74%)
Jul 03, 2025 5.370 5.390 5.255 5.390 503,382 +0.06(+1.13%)
Jul 02, 2025 5.280 5.370 5.200 5.330 727,013 +0.03(+0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.