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

- Apartments

Recent Quotes

My Watchlist

Indicators

Ambow Education Holding Ltd ADR (NY: AMBO )

1.970 +0.190 (+10.67%)

Official Closing Price Updated: 8:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	1.970	2.100	1.460	1.970	232,309	+0.19(+10.74%)
Nov 26, 2024	1.450	1.850	1.450	1.779	185,936	+0.33(+23.11%)
Nov 25, 2024	1.510	1.510	1.410	1.445	8,588	-0.02(-1.70%)
Nov 22, 2024	1.580	1.580	1.450	1.470	6,487	+0.04(+2.80%)
Nov 21, 2024	1.380	1.505	1.360	1.430	15,358	+0.09(+6.72%)
Nov 20, 2024	1.340	1.430	1.340	1.340	1,526	+0.00(+0.00%)
Nov 19, 2024	1.350	1.380	1.330	1.340	6,121	-0.05(-3.60%)
Nov 18, 2024	1.400	1.490	1.350	1.390	10,084	-0.01(-0.71%)
Nov 15, 2024	1.410	1.410	1.350	1.400	13,305	-0.05(-3.45%)
Nov 14, 2024	1.360	1.450	1.327	1.450	6,884	+0.06(+4.32%)
Nov 13, 2024	1.443	1.443	1.390	1.390	8,049	-0.09(-6.08%)
Nov 12, 2024	1.460	1.510	1.430	1.480	5,116	-0.06(-3.90%)
Nov 11, 2024	1.550	1.645	1.430	1.540	17,778	-0.01(-0.65%)
Nov 08, 2024	1.400	1.680	1.400	1.550	21,668	+0.15(+10.71%)
Nov 07, 2024	1.270	1.480	1.270	1.400	14,488	+0.11(+8.53%)
Nov 06, 2024	1.560	1.750	1.250	1.290	57,382	-0.28(-17.83%)
Nov 05, 2024	1.570	1.570	1.500	1.570	3,992	+0.00(+0.00%)
Nov 04, 2024	1.480	1.715	1.480	1.570	7,413	+0.01(+0.64%)
Nov 01, 2024	1.600	1.610	1.480	1.560	5,658	-0.04(-2.50%)
Oct 31, 2024	1.580	1.600	1.500	1.600	15,477	-0.03(-1.84%)
Oct 30, 2024	1.710	1.710	1.600	1.630	4,755	-0.08(-4.68%)
Oct 29, 2024	1.650	1.750	1.580	1.710	21,751	-0.03(-1.72%)
Oct 28, 2024	1.750	1.790	1.660	1.740	17,623	+0.02(+1.16%)
Oct 25, 2024	1.730	1.870	1.700	1.720	58,078	-0.04(-2.27%)
Oct 24, 2024	1.910	1.910	1.640	1.760	33,192	-0.15(-7.85%)
Oct 23, 2024	2.130	2.130	1.810	1.910	64,918	-0.18(-8.61%)
Oct 22, 2024	1.900	2.200	1.863	2.090	120,431	+0.19(+10.00%)
Oct 21, 2024	1.930	1.994	1.850	1.900	23,939	-0.01(-0.26%)
Oct 18, 2024	1.970	1.980	1.850	1.905	33,484	+0.02(+0.79%)
Oct 17, 2024	1.810	1.900	1.701	1.890	38,062	+0.08(+4.42%)
Oct 16, 2024	1.890	1.920	1.710	1.810	54,955	-0.18(-9.05%)
Oct 15, 2024	1.850	2.180	1.770	1.990	82,929	+0.15(+8.15%)
Oct 14, 2024	1.970	1.970	1.770	1.840	46,884	-0.10(-5.15%)
Oct 11, 2024	2.000	2.385	1.900	1.940	151,579	-0.07(-3.48%)
Oct 10, 2024	2.960	2.960	1.970	2.010	387,780	-0.81(-28.72%)
Oct 09, 2024	3.410	3.870	2.820	2.820	513,105	-1.36(-32.54%)
Oct 08, 2024	3.500	4.460	3.100	4.180	6,279,962	+0.16(+3.98%)
Oct 07, 2024	1.440	4.180	1.440	4.020	38,739,640	+2.79(+226.83%)
Oct 04, 2024	1.280	1.300	1.174	1.230	6,648	-0.07(-5.38%)
Oct 03, 2024	1.240	1.345	1.240	1.300	6,218	+0.04(+3.14%)
Oct 02, 2024	1.216	1.421	1.200	1.260	13,657	+0.09(+7.72%)
Oct 01, 2024	1.220	1.263	1.140	1.170	21,724	-0.12(-9.29%)
Sep 30, 2024	1.120	1.450	1.110	1.290	86,368	+0.20(+18.35%)
Sep 26, 2024				1.090	500	+0.03(+2.83%)
Sep 25, 2024	1.060	1.060	1.060	1.060	861	-0.03(-2.75%)
Sep 24, 2024	1.060	1.090	1.060	1.090	2,684	+0.04(+3.81%)
Sep 23, 2024	1.090	1.090	1.050	1.050	1,120	-0.04(-3.67%)
Sep 20, 2024	1.070	1.090	1.050	1.090	5,450	+0.05(+4.81%)
Sep 19, 2024	1.080	1.080	1.000	1.040	10,270	-0.05(-5.02%)
Sep 18, 2024	1.223	1.240	1.050	1.095	29,000	-0.10(-8.75%)
Sep 17, 2024	1.200	1.310	1.200	1.200	6,660	-0.10(-7.69%)
Sep 16, 2024	1.270	1.406	1.210	1.300	2,915	+0.03(+2.36%)
Sep 13, 2024	1.220	1.270	1.220	1.270	6,242	+0.07(+5.83%)
Sep 12, 2024	1.220	1.600	1.090	1.200	35,697	-0.10(-7.69%)
Sep 11, 2024	1.080	1.300	1.080	1.300	34,926	+0.22(+20.37%)
Sep 10, 2024	1.090	1.120	1.050	1.080	2,576	-0.05(-4.42%)
Sep 09, 2024	1.140	1.140	1.130	1.130	517	-0.02(-1.31%)
Sep 06, 2024	1.180	1.238	1.071	1.145	7,682	+0.01(+0.88%)
Sep 05, 2024	1.120	1.150	1.070	1.135	1,556	-0.03(-2.99%)
Sep 04, 2024	1.070	1.210	1.070	1.170	2,942	+0.03(+2.63%)

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 Sausalito

Find A Business

or Browse Listings

Ambow Education Holding Ltd ADR (NY: AMBO )

Historical Prices