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:

Ambow Education Holding Ltd ADR (NY: AMBO )

1.720 +0.140 (+8.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 5.600 5.600 5.180 5.430 2,600 -0.17(-3.04%)
Dec 28, 2018 5.800 5.800 5.600 5.600 1,600 -0.17(-3.01%)
Dec 27, 2018 5.430 5.960 5.430 5.774 836 -0.23(-3.77%)
Dec 26, 2018 5.530 6.000 5.490 6.000 2,454 +0.06(+1.01%)
Dec 24, 2018 5.410 5.940 5.260 5.940 900 +0.24(+4.21%)
Dec 21, 2018 5.880 5.900 5.700 5.700 1,000 -0.02(-0.35%)
Dec 20, 2018 5.500 5.752 5.500 5.720 1,489 +0.33(+6.12%)
Dec 19, 2018 5.990 5.990 5.390 5.390 2,289 -0.31(-5.44%)
Dec 18, 2018 5.850 5.860 5.620 5.700 2,387 +0.15(+2.70%)
Dec 17, 2018 5.460 5.599 5.460 5.550 1,151 -0.35(-5.93%)
Dec 14, 2018 5.700 5.950 5.700 5.900 1,800 +0.20(+3.51%)
Dec 13, 2018 5.800 5.900 5.700 5.700 1,205 -0.30(-5.00%)
Dec 12, 2018 5.300 6.000 5.300 6.000 1,753 +0.04(+0.67%)
Dec 11, 2018 6.000 6.100 5.960 5.960 6,923 +0.02(+0.34%)
Dec 10, 2018 5.550 6.480 5.000 5.940 12,372 +0.31(+5.51%)
Dec 07, 2018 5.400 5.630 5.400 5.630 27,900 +0.26(+4.84%)
Dec 06, 2018 5.249 5.500 5.249 5.370 4,931 +0.02(+0.37%)
Dec 04, 2018 5.400 5.400 5.100 5.350 900 +0.26(+5.11%)
Dec 03, 2018 5.276 5.390 5.050 5.090 3,845 -0.23(-4.32%)
Nov 30, 2018 5.350 5.350 5.210 5.320 2,000 -0.03(-0.56%)
Nov 29, 2018 5.350 5.350 5.350 5.350 25 +0.00(+0.00%)
Nov 28, 2018 5.350 5.350 5.350 5.350 2,120 -0.03(-0.56%)
Nov 27, 2018 5.347 5.380 5.347 5.380 1,226 -0.02(-0.37%)
Nov 26, 2018 5.000 5.400 5.000 5.400 1,947 +0.00(+0.00%)
Nov 23, 2018 5.400 5.400 5.400 5.400 100 +0.00(+0.00%)
Nov 21, 2018 5.400 5.400 5.400 0 +0.08(+1.50%)
Nov 20, 2018 5.200 5.450 5.200 5.320 1,307 +0.12(+2.31%)
Nov 19, 2018 5.200 5.200 5.200 5.200 3 +0.00(+0.00%)
Nov 16, 2018 5.360 5.360 5.200 5.200 300 -0.16(-2.99%)
Nov 15, 2018 5.020 5.500 5.010 5.360 3,139 +0.40(+8.06%)
Nov 14, 2018 5.000 5.040 4.960 4.960 28,994 -0.13(-2.55%)
Nov 13, 2018 5.110 5.110 5.090 5.090 493 -0.02(-0.39%)
Nov 12, 2018 5.130 5.130 5.110 5.110 421 +0.12(+2.40%)
Nov 09, 2018 4.990 4.990 4.990 4.990 200 +0.00(+0.00%)
Nov 08, 2018 4.990 4.990 4.990 4.990 126 +0.00(+0.00%)
Nov 07, 2018 4.900 5.050 4.900 4.990 14,718 -0.04(-0.80%)
Nov 06, 2018 4.522 5.030 4.522 5.030 2,785 +0.09(+1.89%)
Nov 05, 2018 4.800 4.940 4.800 4.937 3,710 -0.00(-0.07%)
Nov 02, 2018 4.770 4.940 4.570 4.940 700 -0.04(-0.80%)
Nov 01, 2018 4.270 4.980 4.270 4.980 25,030 +0.49(+10.91%)
Oct 31, 2018 4.500 4.500 4.217 4.490 4,352 +0.04(+0.90%)
Oct 30, 2018 4.400 4.500 4.325 4.450 13,855 -0.05(-1.11%)
Oct 29, 2018 4.510 5.020 4.500 4.500 834 -0.51(-10.18%)
Oct 26, 2018 4.520 5.010 4.520 5.010 800 +0.01(+0.20%)
Oct 25, 2018 5.030 5.030 5.000 5.000 420 -0.02(-0.40%)
Oct 24, 2018 4.663 5.020 4.422 5.020 3,028 -0.11(-2.14%)
Oct 23, 2018 5.130 5.130 5.130 5.130 234 -0.01(-0.19%)
Oct 22, 2018 5.110 5.140 4.900 5.140 4,696 -0.01(-0.19%)
Oct 19, 2018 5.150 5.150 5.150 5.150 1,000 +0.11(+2.18%)
Oct 18, 2018 5.150 5.150 4.901 5.040 3,601 -0.11(-2.14%)
Oct 17, 2018 5.150 5.150 5.150 5.150 51 +0.00(+0.00%)
Oct 16, 2018 4.777 5.150 4.775 5.150 4,964 +0.01(+0.19%)
Oct 15, 2018 5.220 5.220 4.900 5.140 3,778 +0.39(+8.21%)
Oct 12, 2018 4.700 4.900 4.650 4.750 8,100 +0.24(+5.32%)
Oct 11, 2018 4.920 4.990 4.510 4.510 5,387 -0.39(-7.96%)
Oct 10, 2018 4.170 4.970 4.170 4.900 2,998 +0.36(+7.93%)
Oct 09, 2018 4.340 4.540 4.260 4.540 4,250 +0.00(+0.00%)
Oct 08, 2018 4.520 4.750 4.290 4.540 7,107 -0.07(-1.52%)
Oct 05, 2018 4.510 5.000 4.510 4.610 12,400 -0.14(-2.95%)
Oct 04, 2018 5.170 5.250 4.660 4.750 25,295 -0.45(-8.65%)
Oct 03, 2018 5.170 5.221 5.124 5.200 11,612 -0.06(-1.14%)
Oct 02, 2018 5.360 5.420 5.260 5.260 2,503 -0.13(-2.39%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.