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 )

1.740 +0.005 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Sep 30, 2022 0.3029 0.3299 0.2700 0.3096 21,866 +0.00(+0.58%)
Sep 29, 2022 0.3300 0.3300 0.3000 0.3078 11,437 -0.02(-6.73%)
Sep 28, 2022 0.2458 0.3300 0.2306 0.3300 18,468 +0.01(+3.29%)
Sep 27, 2022 0.3000 0.3300 0.2700 0.3195 19,590 +0.02(+6.50%)
Sep 26, 2022 0.3000 0.3365 0.2862 0.3000 15,576 -0.02(-5.51%)
Sep 23, 2022 0.3300 0.3419 0.2600 0.3175 104,228 +0.02(+5.73%)
Sep 22, 2022 0.3600 0.3970 0.2900 0.3003 72,372 -0.07(-18.84%)
Sep 21, 2022 0.3939 0.4198 0.3500 0.3700 34,490 -0.01(-2.63%)
Sep 20, 2022 0.4100 0.4198 0.3800 0.3800 25,611 -0.04(-8.76%)
Sep 19, 2022 0.4239 0.4239 0.3753 0.4165 1,783 +0.01(+2.41%)
Sep 16, 2022 0.4197 0.4197 0.3764 0.4067 2,991 -0.00(-0.07%)
Sep 15, 2022 0.4197 0.4199 0.3802 0.4070 3,040 -0.00(-0.76%)
Sep 14, 2022 0.4016 0.4193 0.3852 0.4101 41,839 -0.01(-2.19%)
Sep 13, 2022 0.4113 0.4200 0.3846 0.4193 4,909 -0.00(-0.19%)
Sep 12, 2022 0.4017 0.4284 0.3906 0.4201 12,738 -0.01(-2.21%)
Sep 09, 2022 0.3751 0.4300 0.3751 0.4296 12,961 +0.04(+10.15%)
Sep 08, 2022 0.4000 0.4298 0.3716 0.3900 14,500 +0.01(+3.15%)
Sep 07, 2022 0.3980 0.4178 0.3700 0.3781 8,181 -0.02(-5.48%)
Sep 06, 2022 0.4600 0.4600 0.3693 0.4000 22,765 +0.00(+0.00%)
Sep 02, 2022 0.4998 0.4998 0.3500 0.4000 36,398 -0.06(-13.04%)
Sep 01, 2022 0.4610 0.4799 0.4386 0.4600 9,430 +0.02(+4.36%)
Aug 31, 2022 0.4701 0.4800 0.4404 0.4408 12,780 -0.01(-1.14%)
Aug 30, 2022 0.4270 0.4606 0.4000 0.4459 8,176 +0.04(+8.76%)
Aug 29, 2022 0.4530 0.4530 0.4045 0.4100 31,241 -0.06(-12.21%)
Aug 26, 2022 0.5202 0.5851 0.4301 0.4670 314,860 -0.02(-4.67%)
Aug 25, 2022 0.4100 0.4990 0.4056 0.4899 138,498 +0.06(+13.93%)
Aug 24, 2022 0.3932 0.4300 0.3754 0.4300 47,960 +0.01(+2.48%)
Aug 23, 2022 0.3543 0.4200 0.3543 0.4196 86,801 +0.06(+15.59%)
Aug 22, 2022 0.3900 0.3900 0.3550 0.3630 27,030 -0.04(-8.79%)
Aug 19, 2022 0.3695 0.3990 0.3639 0.3980 4,692 +0.01(+2.58%)
Aug 18, 2022 0.4100 0.4100 0.3600 0.3880 24,220 -0.00(-0.51%)
Aug 17, 2022 0.4211 0.4211 0.3900 0.3900 7,346 -0.01(-2.74%)
Aug 16, 2022 0.4497 0.4734 0.3710 0.4010 43,646 -0.01(-2.24%)
Aug 15, 2022 0.4120 0.4304 0.4010 0.4102 19,128 -0.00(-0.68%)
Aug 12, 2022 0.4312 0.4336 0.4130 0.4130 7,189 +0.00(+0.71%)
Aug 11, 2022 0.4040 0.4242 0.4040 0.4101 3,960 +0.01(+1.94%)
Aug 10, 2022 0.4212 0.4212 0.4010 0.4023 10,531 -0.03(-6.40%)
Aug 09, 2022 0.4800 0.4760 0.4125 0.4298 10,175 -0.01(-2.54%)
Aug 08, 2022 0.5690 0.5690 0.4260 0.4410 66,132 -0.00(-0.74%)
Aug 05, 2022 0.4503 0.5390 0.4300 0.4443 325,490 +0.03(+7.47%)
Aug 04, 2022 0.3999 0.4701 0.3800 0.4134 527,982 +0.01(+3.35%)
Aug 03, 2022 0.3687 0.4000 0.3560 0.4000 39,700 +0.03(+7.01%)
Aug 02, 2022 0.3700 0.3896 0.3572 0.3738 23,684 +0.00(+1.03%)
Aug 01, 2022 0.3861 0.3861 0.3700 0.3700 1,768 -0.02(-5.13%)
Jul 29, 2022 0.3830 0.3900 0.3830 0.3900 4,232 -0.01(-2.18%)
Jul 28, 2022 0.3800 0.3998 0.3600 0.3987 9,023 -0.00(-0.18%)
Jul 27, 2022 0.3838 0.4257 0.3730 0.3994 4,488 -0.00(-0.57%)
Jul 26, 2022 0.4147 0.4147 0.3641 0.4017 8,543 -0.01(-3.13%)
Jul 25, 2022 0.4898 0.4898 0.3752 0.4147 3,695 +0.01(+3.67%)
Jul 22, 2022 0.3751 0.4000 0.3662 0.4000 10,122 +0.02(+6.61%)
Jul 21, 2022 0.3749 0.3752 0.3749 0.3752 5,741 -0.00(-1.00%)
Jul 20, 2022 0.3867 0.3867 0.3588 0.3790 10,019 -0.01(-2.02%)
Jul 19, 2022 0.4299 0.4299 0.3868 0.3868 35,069 -0.03(-7.95%)
Jul 18, 2022 0.4237 0.4441 0.4000 0.4202 29,263 -0.01(-2.23%)
Jul 15, 2022 0.4301 0.4499 0.4103 0.4298 14,857 -0.00(-0.21%)
Jul 14, 2022 0.4015 0.5000 0.4001 0.4307 137,958 +0.02(+5.05%)
Jul 13, 2022 0.4200 0.5400 0.3902 0.4100 389,400 +0.03(+6.74%)
Jul 12, 2022 0.3595 0.3996 0.3595 0.3841 60,655 +0.04(+12.18%)
Jul 11, 2022 0.3601 0.3750 0.3420 0.3424 13,738 -0.02(-4.92%)
Jul 08, 2022 0.3464 0.3826 0.3464 0.3601 20,086 +0.02(+5.05%)
Jul 07, 2022 0.3400 0.3571 0.3301 0.3428 39,618 +0.00(+0.71%)
Jul 06, 2022 0.3600 0.3612 0.3404 0.3404 11,154 -0.01(-4.11%)
Jul 05, 2022 0.3501 0.3606 0.3501 0.3550 14,224 +0.00(+0.31%)
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.