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
Markets:
Overview
News
Currencies
International
Treasuries

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

8.510 -0.250 (-2.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 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 (%)
Dec 19, 2025 8.720 8.870 8.510 8.510 1,051,381 -0.25(-2.85%)
Dec 18, 2025 8.440 8.875 8.360 8.760 658,328 +0.46(+5.54%)
Dec 17, 2025 8.270 8.600 8.250 8.300 967,061 +0.05(+0.61%)
Dec 16, 2025 8.280 8.480 8.170 8.250 555,712 -0.06(-0.72%)
Dec 15, 2025 8.400 8.445 8.190 8.310 617,404 +0.01(+0.12%)
Dec 12, 2025 8.400 8.555 8.260 8.300 588,604 -0.10(-1.19%)
Dec 11, 2025 7.950 8.410 7.850 8.400 737,000 +0.45(+5.66%)
Dec 10, 2025 7.600 8.275 7.515 7.950 1,308,291 +0.31(+4.06%)
Dec 09, 2025 7.340 7.675 7.280 7.640 639,538 +0.25(+3.38%)
Dec 08, 2025 7.010 7.465 6.965 7.390 825,411 +0.50(+7.26%)
Dec 05, 2025 6.920 7.078 6.830 6.890 430,647 -0.05(-0.72%)
Dec 04, 2025 6.730 6.980 6.640 6.940 657,183 +0.08(+1.17%)
Dec 03, 2025 6.510 6.975 6.370 6.860 814,428 +0.43(+6.69%)
Dec 02, 2025 6.560 6.720 6.405 6.430 486,263 -0.28(-4.17%)
Dec 01, 2025 6.560 6.980 6.510 6.710 1,228,228 +0.08(+1.21%)
Nov 28, 2025 6.520 6.830 6.470 6.630 371,971 +0.09(+1.38%)
Nov 26, 2025 6.120 6.580 6.000 6.540 919,820 +0.31(+4.98%)
Nov 25, 2025 5.910 6.300 5.880 6.230 809,895 +0.35(+5.95%)
Nov 24, 2025 5.780 6.000 5.610 5.880 1,029,609 +0.07(+1.20%)
Nov 21, 2025 5.630 5.910 5.570 5.810 600,140 +0.19(+3.38%)
Nov 20, 2025 6.030 6.155 5.570 5.620 856,217 -0.36(-6.02%)
Nov 19, 2025 6.120 6.240 5.960 5.980 506,921 -0.14(-2.29%)
Nov 18, 2025 6.180 6.270 6.000 6.120 546,316 -0.10(-1.61%)
Nov 17, 2025 6.560 6.660 6.160 6.220 493,474 -0.33(-5.04%)
Nov 14, 2025 6.460 6.600 6.383 6.550 494,087 +0.08(+1.24%)
Nov 13, 2025 6.700 6.700 6.270 6.470 692,605 -0.28(-4.15%)
Nov 12, 2025 6.670 6.847 6.615 6.750 499,781 +0.04(+0.60%)
Nov 11, 2025 6.570 7.180 6.560 6.710 1,044,421 +0.16(+2.44%)
Nov 10, 2025 6.530 7.130 6.370 6.550 1,999,313 +0.10(+1.55%)
Nov 07, 2025 5.710 6.480 5.620 6.450 2,284,286 +1.17(+22.16%)
Nov 06, 2025 5.280 5.390 5.170 5.280 665,753 -0.02(-0.38%)
Nov 05, 2025 5.110 5.400 5.040 5.300 640,552 +0.26(+5.16%)
Nov 04, 2025 5.090 5.210 5.010 5.040 636,199 -0.13(-2.51%)
Nov 03, 2025 5.070 5.190 5.000 5.170 906,345 +0.15(+2.99%)
Oct 31, 2025 5.060 5.235 5.020 5.020 755,847 -0.07(-1.38%)
Oct 30, 2025 5.350 5.470 5.070 5.090 519,207 -0.24(-4.50%)
Oct 29, 2025 5.250 5.590 5.200 5.330 669,853 +0.01(+0.19%)
Oct 28, 2025 5.520 5.600 5.300 5.320 743,403 -0.21(-3.80%)
Oct 27, 2025 5.880 5.925 5.505 5.530 749,873 -0.32(-5.47%)
Oct 24, 2025 5.550 5.990 5.540 5.850 771,493 +0.30(+5.41%)
Oct 23, 2025 5.560 5.600 5.310 5.550 815,735 -0.06(-1.07%)
Oct 22, 2025 5.930 6.080 5.440 5.610 985,211 -0.24(-4.10%)
Oct 21, 2025 5.500 5.970 5.470 5.850 943,678 +0.33(+5.98%)
Oct 20, 2025 5.600 5.600 5.380 5.520 738,049 +0.04(+0.73%)
Oct 17, 2025 5.740 5.765 5.360 5.480 1,576,493 -0.22(-3.86%)
Oct 16, 2025 6.040 6.155 5.640 5.700 628,847 -0.40(-6.56%)
Oct 15, 2025 6.010 6.185 5.978 6.100 496,545 +0.09(+1.50%)
Oct 14, 2025 5.800 6.034 5.800 6.010 367,198 +0.14(+2.39%)
Oct 13, 2025 5.760 5.870 5.670 5.870 336,170 +0.13(+2.26%)
Oct 10, 2025 5.980 6.110 5.720 5.740 441,893 -0.25(-4.17%)
Oct 09, 2025 5.960 6.040 5.870 5.990 385,322 +0.03(+0.50%)
Oct 08, 2025 5.830 6.030 5.790 5.960 358,322 +0.13(+2.23%)
Oct 07, 2025 6.000 6.190 5.830 5.830 498,006 -0.17(-2.83%)
Oct 06, 2025 6.170 6.385 5.990 6.000 619,522 -0.12(-1.96%)
Oct 03, 2025 5.820 6.140 5.750 6.120 788,979 +0.39(+6.81%)
Oct 02, 2025 5.750 5.820 5.640 5.730 524,229 +0.03(+0.53%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.