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 )

1.490 -0.030 (-1.97%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 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 (%)
Jun 28, 2019 3.950 4.140 3.470 3.730 9,600 -0.12(-3.12%)
Jun 27, 2019 3.640 4.030 3.640 3.850 12,035 -0.01(-0.26%)
Jun 26, 2019 4.040 4.040 3.560 3.860 1,838 +0.01(+0.25%)
Jun 25, 2019 3.547 4.070 3.547 3.850 6,763 -0.05(-1.27%)
Jun 24, 2019 3.860 3.900 3.430 3.900 6,931 -0.05(-1.27%)
Jun 21, 2019 3.530 4.040 3.530 3.950 4,900 +0.19(+5.04%)
Jun 20, 2019 3.690 3.920 3.447 3.760 7,865 +0.10(+2.75%)
Jun 19, 2019 3.730 3.880 3.520 3.660 1,899 -0.05(-1.41%)
Jun 18, 2019 4.076 4.076 3.520 3.712 9,081 -0.24(-6.01%)
Jun 17, 2019 4.130 4.350 3.900 3.950 17,294 -0.13(-3.14%)
Jun 14, 2019 4.070 4.078 4.070 4.078 600 -0.03(-0.77%)
Jun 13, 2019 4.350 4.350 4.110 4.110 5,971 -0.24(-5.52%)
Jun 12, 2019 4.350 4.450 4.157 4.350 6,825 +0.00(+0.02%)
Jun 11, 2019 4.349 4.349 4.349 4.349 584 +0.08(+1.85%)
Jun 10, 2019 4.690 4.690 4.070 4.270 11,252 -0.33(-7.17%)
Jun 07, 2019 4.450 4.800 4.230 4.600 4,700 +0.25(+5.75%)
Jun 06, 2019 4.213 4.550 4.213 4.350 3,970 -0.03(-0.78%)
Jun 05, 2019 4.970 5.110 4.384 4.384 15,361 -0.46(-9.42%)
Jun 04, 2019 4.500 4.850 4.340 4.840 11,160 +0.34(+7.56%)
Jun 03, 2019 4.550 4.800 4.500 4.500 5,351 -0.10(-2.17%)
May 31, 2019 4.580 4.747 4.508 4.600 5,200 -0.04(-0.86%)
May 30, 2019 4.800 4.819 4.490 4.640 5,985 +0.15(+3.34%)
May 29, 2019 4.490 4.490 4.490 166 +0.00(+0.00%)
May 28, 2019 4.800 4.800 4.490 4.490 9,197 -0.10(-2.18%)
May 24, 2019 4.230 4.720 4.220 4.590 15,300 +0.39(+9.29%)
May 23, 2019 4.210 4.550 4.160 4.200 11,164 -0.20(-4.54%)
May 22, 2019 4.169 4.470 4.080 4.400 12,848 +0.14(+3.28%)
May 21, 2019 4.200 4.420 4.080 4.260 14,620 -0.04(-0.93%)
May 20, 2019 4.168 4.450 4.127 4.300 8,636 +0.01(+0.23%)
May 17, 2019 4.249 4.390 4.233 4.290 6,100 -0.14(-3.22%)
May 16, 2019 4.130 4.651 4.055 4.433 16,863 -0.04(-0.84%)
May 15, 2019 4.100 4.470 4.100 4.470 15,319 +0.17(+3.93%)
May 14, 2019 4.068 4.370 4.068 4.301 3,786 +0.15(+3.64%)
May 13, 2019 4.340 4.415 4.057 4.150 12,765 -0.20(-4.60%)
May 10, 2019 4.100 4.500 4.100 4.350 4,300 -0.05(-1.14%)
May 09, 2019 4.310 4.500 4.300 4.400 4,337 +0.10(+2.33%)
May 08, 2019 4.430 4.450 4.157 4.300 10,315 +0.10(+2.38%)
May 07, 2019 4.140 4.510 4.135 4.200 8,058 +0.05(+1.20%)
May 06, 2019 4.260 4.503 4.118 4.150 8,158 -0.23(-5.25%)
May 03, 2019 4.210 4.570 4.208 4.380 6,100 +0.18(+4.29%)
May 02, 2019 4.120 4.200 4.120 4.200 2,032 +0.00(+0.00%)
May 01, 2019 4.250 4.250 4.100 4.200 3,581 +0.01(+0.24%)
Apr 30, 2019 4.168 4.207 4.168 4.190 4,138 -0.06(-1.41%)
Apr 29, 2019 4.540 4.690 4.010 4.250 20,579 -0.25(-5.56%)
Apr 26, 2019 4.510 4.558 4.300 4.500 7,300 -0.07(-1.53%)
Apr 25, 2019 4.880 4.930 4.413 4.570 12,156 -0.44(-8.78%)
Apr 24, 2019 5.300 5.300 4.847 5.010 9,396 -0.21(-3.93%)
Apr 23, 2019 5.300 5.300 4.930 5.215 7,936 -0.25(-4.49%)
Apr 22, 2019 5.450 5.460 5.450 5.460 239 +0.15(+2.74%)
Apr 18, 2019 6.040 6.040 5.110 5.315 3,300 +0.27(+5.45%)
Apr 17, 2019 5.160 5.300 4.920 5.040 3,522 +0.11(+2.23%)
Apr 16, 2019 5.380 5.460 4.758 4.930 8,081 -0.42(-7.85%)
Apr 15, 2019 5.900 5.900 5.160 5.350 11,734 -0.53(-9.01%)
Apr 12, 2019 5.930 6.190 5.880 5.880 4,300 -0.29(-4.70%)
Apr 11, 2019 5.999 6.170 5.997 6.170 3,864 +0.14(+2.36%)
Apr 10, 2019 6.090 6.190 5.909 6.027 6,050 +0.03(+0.46%)
Apr 09, 2019 5.820 6.080 5.820 6.000 1,723 -0.02(-0.33%)
Apr 08, 2019 6.240 6.480 6.020 6.020 5,502 -0.22(-3.53%)
Apr 05, 2019 6.600 6.600 6.000 6.240 6,200 -0.21(-3.26%)
Apr 04, 2019 6.380 6.450 6.380 6.450 1,351 +0.25(+4.03%)
Apr 03, 2019 6.200 6.284 6.098 6.200 3,686 +0.00(+0.04%)
Apr 02, 2019 6.180 6.440 6.167 6.197 3,825 -0.27(-4.21%)
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.