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

Abacus Global Management, Inc. - Class A Common Stock (NQ:ABL)

8.830 +0.450 (+5.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 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 09, 2025 9.610 9.610 8.750 8.830 765,578 +0.45(+5.37%)
May 08, 2025 8.250 8.450 8.120 8.380 420,592 +0.13(+1.58%)
May 07, 2025 8.230 8.320 8.150 8.250 277,460 +0.05(+0.61%)
May 06, 2025 8.180 8.320 8.110 8.200 254,907 -0.06(-0.73%)
May 05, 2025 8.230 8.380 8.230 8.260 226,367 -0.01(-0.12%)
May 02, 2025 8.300 8.470 8.160 8.270 350,483 +0.02(+0.24%)
May 01, 2025 8.200 8.285 8.020 8.250 306,405 -0.01(-0.12%)
Apr 30, 2025 8.200 8.435 8.190 8.260 467,729 +0.06(+0.73%)
Apr 29, 2025 8.400 8.400 8.000 8.200 315,015 -0.04(-0.49%)
Apr 28, 2025 8.220 8.360 8.090 8.240 263,847 -0.03(-0.36%)
Apr 25, 2025 8.290 8.370 8.140 8.270 221,289 -0.03(-0.36%)
Apr 24, 2025 8.270 8.410 8.200 8.300 410,525 +0.00(+0.00%)
Apr 23, 2025 8.240 8.390 8.195 8.300 403,107 +0.17(+2.03%)
Apr 22, 2025 8.180 8.430 8.130 8.135 487,905 +0.07(+0.93%)
Apr 21, 2025 8.190 8.250 8.030 8.060 347,940 -0.09(-1.10%)
Apr 17, 2025 8.080 8.290 8.050 8.150 680,860 +0.13(+1.62%)
Apr 16, 2025 8.080 8.080 7.810 8.020 458,659 +0.02(+0.25%)
Apr 15, 2025 8.090 8.190 7.945 8.000 485,958 -0.09(-1.11%)
Apr 14, 2025 7.870 8.190 7.870 8.090 510,703 +0.24(+3.06%)
Apr 11, 2025 7.340 7.980 7.170 7.850 1,523,453 +0.72(+10.10%)
Apr 10, 2025 7.030 7.215 6.860 7.130 358,622 +0.03(+0.42%)
Apr 09, 2025 6.600 7.250 6.340 7.100 827,530 +0.46(+6.93%)
Apr 08, 2025 7.300 7.600 6.620 6.640 494,700 -0.40(-5.68%)
Apr 07, 2025 6.980 7.355 6.700 7.040 388,216 -0.04(-0.56%)
Apr 04, 2025 7.420 7.510 6.910 7.080 466,354 -0.55(-7.21%)
Apr 03, 2025 7.500 7.840 7.500 7.630 208,636 -0.24(-3.05%)
Apr 02, 2025 7.290 7.900 7.260 7.870 401,423 +0.54(+7.37%)
Apr 01, 2025 7.470 7.550 7.250 7.330 206,205 -0.16(-2.14%)
Mar 31, 2025 7.510 7.620 7.200 7.490 348,120 -0.13(-1.71%)
Mar 28, 2025 7.730 8.700 7.500 7.620 775,153 +0.47(+6.57%)
Mar 27, 2025 7.230 7.370 7.130 7.150 173,028 -0.06(-0.83%)
Mar 26, 2025 7.410 7.596 7.072 7.210 209,196 -0.14(-1.90%)
Mar 25, 2025 7.550 7.900 7.350 7.350 73,811 -0.17(-2.26%)
Mar 24, 2025 7.660 7.830 7.360 7.520 111,806 -0.12(-1.57%)
Mar 21, 2025 7.440 7.787 7.290 7.640 1,156,261 +0.22(+2.96%)
Mar 20, 2025 7.520 7.800 7.400 7.420 365,017 -0.35(-4.50%)
Mar 19, 2025 7.810 8.005 7.645 7.770 191,657 -0.08(-1.02%)
Mar 18, 2025 7.580 8.220 7.500 7.850 200,539 +0.25(+3.29%)
Mar 17, 2025 7.620 8.080 7.580 7.600 331,151 -0.02(-0.26%)
Mar 14, 2025 7.540 7.730 7.363 7.620 160,646 +0.12(+1.60%)
Mar 13, 2025 7.400 7.560 7.285 7.500 326,908 +0.14(+1.90%)
Mar 12, 2025 7.640 7.900 7.360 7.360 205,913 -0.23(-3.03%)
Mar 11, 2025 7.310 7.650 7.160 7.590 288,094 +0.35(+4.83%)
Mar 10, 2025 7.340 7.455 7.080 7.240 355,475 -0.19(-2.56%)
Mar 07, 2025 7.520 7.560 7.165 7.430 117,119 -0.11(-1.46%)
Mar 06, 2025 7.570 7.890 7.480 7.540 152,645 -0.13(-1.69%)
Mar 05, 2025 7.550 7.715 7.490 7.670 127,008 +0.12(+1.59%)
Mar 04, 2025 7.720 7.735 7.520 7.550 196,336 -0.26(-3.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.