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

Ambow Education Holding Ltd ADR (NY: AMBO )

1.746 -0.034 (-1.94%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 3, 2024 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 (%)
May 28, 2021 2.260 2.350 2.220 2.310 152,885 +0.06(+2.67%)
May 27, 2021 2.390 2.690 2.200 2.250 778,921 -0.06(-2.60%)
May 26, 2021 2.292 2.345 2.250 2.310 125,978 +0.02(+0.87%)
May 25, 2021 2.210 2.350 2.210 2.290 154,016 +0.06(+2.69%)
May 24, 2021 2.270 2.300 2.200 2.230 48,705 -0.05(-2.19%)
May 21, 2021 2.210 2.450 2.200 2.280 300,452 +0.08(+3.64%)
May 20, 2021 2.120 2.310 2.110 2.200 215,919 +0.07(+3.29%)
May 19, 2021 2.230 2.230 2.120 2.130 231,906 -0.17(-7.39%)
May 18, 2021 2.310 2.390 2.150 2.300 199,071 +0.03(+1.32%)
May 17, 2021 2.250 2.350 2.210 2.270 200,505 -0.02(-0.87%)
May 14, 2021 2.330 2.380 2.250 2.290 282,319 -0.09(-3.78%)
May 13, 2021 2.540 2.540 2.320 2.380 117,904 -0.04(-1.65%)
May 12, 2021 2.400 2.550 2.400 2.420 202,755 -0.02(-0.82%)
May 11, 2021 2.380 2.530 2.350 2.440 232,083 -0.03(-1.21%)
May 10, 2021 2.420 2.490 2.310 2.470 198,698 +0.05(+2.07%)
May 07, 2021 2.320 2.830 2.320 2.420 1,121,544 +0.06(+2.54%)
May 06, 2021 2.390 2.540 2.300 2.360 244,172 -0.22(-8.53%)
May 05, 2021 2.460 3.130 2.240 2.580 2,674,141 +0.18(+7.50%)
May 04, 2021 2.260 2.480 2.130 2.400 456,371 +0.05(+2.13%)
May 03, 2021 2.090 2.380 2.090 2.350 656,623 +0.26(+12.44%)
Apr 30, 2021 2.120 2.190 2.050 2.090 778,600 -0.02(-0.95%)
Apr 29, 2021 2.120 2.240 2.050 2.110 792,219 +0.02(+0.96%)
Apr 28, 2021 2.110 2.180 2.070 2.090 423,315 -0.09(-4.13%)
Apr 27, 2021 2.120 2.240 2.080 2.180 758,381 +0.03(+1.40%)
Apr 26, 2021 2.110 2.230 2.050 2.150 1,033,879 +0.00(+0.00%)
Apr 23, 2021 2.320 2.350 2.120 2.150 1,065,000 -0.24(-10.04%)
Apr 22, 2021 2.400 2.560 2.320 2.390 1,759,530 +0.02(+0.84%)
Apr 21, 2021 2.480 2.580 2.310 2.370 1,284,487 -0.19(-7.42%)
Apr 20, 2021 2.450 2.620 2.200 2.560 6,026,467 +0.11(+4.49%)
Apr 19, 2021 2.520 3.190 2.340 2.450 178,827,872 +0.61(+33.15%)
Apr 16, 2021 1.800 1.854 1.680 1.840 161,000 +0.02(+1.10%)
Apr 15, 2021 1.860 2.090 1.770 1.820 1,122,121 -0.06(-3.19%)
Apr 14, 2021 1.810 1.900 1.810 1.880 155,812 +0.06(+3.30%)
Apr 13, 2021 1.980 2.000 1.810 1.820 272,977 -0.12(-6.19%)
Apr 12, 2021 2.030 2.060 1.890 1.940 349,300 -0.08(-3.96%)
Apr 09, 2021 2.150 2.190 2.010 2.020 355,200 -0.16(-7.34%)
Apr 08, 2021 2.270 2.400 2.110 2.180 1,511,884 -0.03(-1.36%)
Apr 07, 2021 2.300 2.400 2.200 2.210 196,487 -0.11(-4.74%)
Apr 06, 2021 2.240 2.550 2.230 2.320 463,792 -0.05(-2.11%)
Apr 05, 2021 2.180 2.500 2.170 2.370 1,230,544 +0.14(+6.28%)
Apr 01, 2021 2.110 2.230 2.110 2.230 229,400 +0.04(+1.83%)
Mar 31, 2021 2.110 2.400 2.110 2.190 1,555,834 +0.04(+1.86%)
Mar 30, 2021 2.280 2.340 2.050 2.150 612,327 -0.17(-7.33%)
Mar 29, 2021 2.310 2.600 2.220 2.320 779,820 -0.11(-4.53%)
Mar 26, 2021 2.450 3.040 2.240 2.430 6,408,700 +0.04(+1.67%)
Mar 25, 2021 2.260 2.430 2.220 2.390 93,927 +0.13(+5.75%)
Mar 24, 2021 2.380 2.520 2.220 2.260 244,008 -0.11(-4.64%)
Mar 23, 2021 2.610 2.640 2.360 2.370 209,632 -0.23(-8.85%)
Mar 22, 2021 2.630 2.780 2.600 2.600 441,469 +0.00(+0.17%)
Mar 19, 2021 2.440 2.620 2.418 2.596 572,400 +0.19(+7.70%)
Mar 18, 2021 2.490 2.690 2.400 2.410 390,580 -0.10(-3.98%)
Mar 17, 2021 2.440 2.520 2.300 2.510 138,482 +0.01(+0.40%)
Mar 16, 2021 2.660 2.700 2.490 2.500 198,812 -0.12(-4.58%)
Mar 15, 2021 2.460 2.707 2.450 2.620 612,583 +0.11(+4.38%)
Mar 12, 2021 2.470 2.680 2.440 2.510 288,100 +0.01(+0.40%)
Mar 11, 2021 2.310 2.500 2.300 2.500 204,341 +0.25(+11.11%)
Mar 10, 2021 2.350 2.380 2.200 2.250 229,734 -0.09(-3.85%)
Mar 09, 2021 2.250 2.400 2.200 2.340 257,817 +0.14(+6.36%)
Mar 08, 2021 2.230 2.380 2.180 2.200 137,578 -0.05(-2.22%)
Mar 05, 2021 2.270 2.286 2.100 2.250 244,300 +0.05(+2.27%)
Mar 04, 2021 2.250 2.320 2.200 2.200 240,139 -0.05(-2.22%)
Mar 03, 2021 2.350 2.450 2.220 2.250 207,202 -0.10(-4.26%)
Mar 02, 2021 2.460 2.480 2.350 2.350 292,059 -0.09(-3.69%)
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.