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

Above Food Ingredients Inc. - Common Stock (NQ:ABVE)

1.770 -0.170 (-8.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 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 (%)
Jul 28, 2025 1.940 1.950 1.750 1.770 3,081,335 -0.17(-8.76%)
Jul 25, 2025 1.790 2.085 1.790 1.940 6,036,853 +0.20(+11.49%)
Jul 24, 2025 2.010 2.070 1.740 1.740 3,755,308 -0.30(-14.71%)
Jul 23, 2025 2.260 2.370 1.970 2.040 4,684,026 -0.26(-11.30%)
Jul 22, 2025 2.395 2.700 2.210 2.300 7,481,359 -0.12(-4.96%)
Jul 21, 2025 3.000 3.080 2.240 2.420 11,876,891 -0.28(-10.37%)
Jul 18, 2025 3.050 3.580 2.700 2.700 16,512,700 -0.70(-20.59%)
Jul 17, 2025 2.580 3.830 2.320 3.400 184,134,800 +1.72(+102.38%)
Jul 16, 2025 2.130 2.130 1.630 1.680 19,905,284 -0.20(-10.64%)
Jul 15, 2025 2.195 2.300 1.600 1.880 14,840,466 -0.60(-24.19%)
Jul 14, 2025 2.870 2.900 1.920 2.480 28,998,212 -1.15(-31.68%)
Jul 11, 2025 3.500 4.400 2.680 3.630 287,354,496 +2.08(+134.19%)
Jul 10, 2025 0.4100 2.120 0.3900 1.550 442,316,832 +1.19(+324.66%)
Jul 09, 2025 0.4500 0.4500 0.3170 0.3650 2,871,511 -0.08(-17.94%)
Jul 08, 2025 0.6201 0.6550 0.4025 0.4448 4,566,636 -0.23(-34.51%)
Jul 07, 2025 1.330 1.380 0.6500 0.6792 10,638,322 -0.06(-8.69%)
Jul 03, 2025 0.8500 0.8500 0.7438 0.7438 538,017 -0.10(-11.45%)
Jul 02, 2025 0.9703 0.9900 0.7999 0.8400 488,281 -0.15(-15.15%)
Jul 01, 2025 1.110 1.110 0.9400 0.9900 273,806 -0.13(-11.61%)
Jun 30, 2025 1.150 1.150 1.075 1.120 153,265 -0.02(-1.75%)
Jun 27, 2025 1.240 1.240 1.100 1.140 201,861 -0.08(-6.17%)
Jun 26, 2025 1.250 1.250 1.180 1.215 88,847 -0.03(-2.80%)
Jun 25, 2025 1.270 1.270 1.220 1.250 77,096 -0.02(-1.57%)
Jun 24, 2025 1.220 1.320 1.220 1.270 60,224 +0.03(+2.42%)
Jun 23, 2025 1.450 1.478 1.205 1.240 210,154 -0.25(-16.78%)
Jun 20, 2025 1.400 1.490 1.280 1.490 238,427 +0.21(+16.41%)
Jun 18, 2025 1.470 1.505 1.150 1.280 381,387 -0.27(-17.42%)
Jun 17, 2025 1.500 1.690 1.420 1.550 488,822 +0.07(+5.08%)
Jun 16, 2025 1.250 1.490 1.140 1.475 901,458 +0.38(+34.09%)
Jun 13, 2025 1.130 1.140 1.050 1.100 140,907 -0.06(-5.17%)
Jun 12, 2025 1.200 1.250 1.110 1.160 354,934 +0.03(+2.65%)
Jun 11, 2025 0.9900 1.150 0.9120 1.130 225,071 +0.14(+14.14%)
Jun 10, 2025 1.040 1.040 0.9351 0.9900 105,346 +0.00(+0.00%)
Jun 09, 2025 1.070 1.070 0.9600 0.9900 111,283 -0.00(-0.43%)
Jun 06, 2025 1.030 1.080 0.9000 0.9943 358,285 -0.06(-5.30%)
Jun 05, 2025 1.100 1.148 1.010 1.050 140,340 -0.06(-5.41%)
Jun 04, 2025 1.130 1.171 1.030 1.110 75,212 -0.04(-3.48%)
Jun 03, 2025 1.110 1.160 1.070 1.150 80,498 +0.09(+8.49%)
Jun 02, 2025 1.120 1.127 1.050 1.060 99,842 -0.09(-7.83%)
May 30, 2025 1.130 1.200 1.060 1.150 75,569 -0.01(-0.86%)
May 29, 2025 1.150 1.200 1.100 1.160 102,033 +0.01(+0.87%)
May 28, 2025 1.250 1.289 1.021 1.150 294,050 -0.11(-8.73%)
May 27, 2025 1.350 1.480 1.230 1.260 287,607 -0.08(-5.97%)
May 23, 2025 1.500 1.500 1.290 1.340 339,136 -0.16(-10.67%)
May 22, 2025 1.170 1.525 1.109 1.500 513,073 +0.34(+29.31%)
May 21, 2025 1.220 1.250 1.130 1.160 178,997 -0.06(-4.92%)
May 20, 2025 1.270 1.300 1.120 1.220 223,447 -0.07(-5.43%)
May 19, 2025 1.290 1.320 1.200 1.290 96,968 -0.03(-2.27%)
May 16, 2025 1.280 1.440 1.200 1.320 353,035 +0.08(+6.45%)
May 15, 2025 1.180 1.270 1.100 1.240 155,958 +0.06(+5.08%)
May 14, 2025 1.400 1.480 1.150 1.180 727,900 -0.19(-13.87%)
May 13, 2025 1.020 1.480 1.020 1.370 1,302,198 +0.31(+29.25%)
May 12, 2025 0.9600 1.060 0.8900 1.060 659,654 +0.16(+17.79%)
May 09, 2025 0.9600 1.020 0.8300 0.8999 507,572 -0.05(-5.52%)
May 08, 2025 1.020 1.100 0.8500 0.9525 994,790 +0.05(+5.13%)
May 07, 2025 0.8001 1.010 0.7900 0.9060 1,985,649 +0.12(+14.67%)
May 06, 2025 1.125 1.270 0.7700 0.7901 6,086,562 -0.37(-31.89%)
May 05, 2025 2.320 2.550 1.120 1.160 2,442,555 -1.06(-47.75%)
May 02, 2025 2.450 2.900 1.800 2.220 3,608,013 -0.14(-5.93%)
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.