Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

1.310 -0.090 (-6.43%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Nov 30, 2023 0.1681 0.1821 0.1463 0.1780 238,057 +0.02(+11.18%)
Nov 29, 2023 0.1500 0.1685 0.1500 0.1601 32,351 -0.01(-5.04%)
Nov 28, 2023 0.1900 0.1900 0.1500 0.1686 76,795 -0.00(-1.40%)
Nov 27, 2023 0.1797 0.2100 0.1674 0.1710 108,255 -0.00(-2.29%)
Nov 24, 2023 0.1601 0.1759 0.1355 0.1750 403,784 -0.01(-3.85%)
Nov 22, 2023 0.2000 0.2050 0.1664 0.1820 248,673 -0.02(-10.34%)
Nov 21, 2023 0.1535 0.2585 0.1434 0.2030 3,431,034 +0.05(+33.46%)
Nov 20, 2023 0.1566 0.1580 0.1311 0.1521 54,634 +0.01(+6.74%)
Nov 17, 2023 0.1377 0.1575 0.1313 0.1425 204,003 +0.01(+8.61%)
Nov 16, 2023 0.1311 0.1429 0.1311 0.1312 8,094 +0.00(+0.15%)
Nov 15, 2023 0.1444 0.1477 0.1310 0.1310 13,523 -0.01(-6.43%)
Nov 14, 2023 0.1410 0.1470 0.1380 0.1400 24,516 -0.01(-4.76%)
Nov 13, 2023 0.1497 0.1597 0.1417 0.1470 43,165 +0.02(+13.08%)
Nov 10, 2023 0.1418 0.1488 0.1300 0.1300 130,909 -0.01(-4.41%)
Nov 09, 2023 0.1392 0.1494 0.1350 0.1360 19,113 -0.00(-2.16%)
Nov 08, 2023 0.1371 0.1400 0.1366 0.1390 6,322 +0.00(+2.96%)
Nov 07, 2023 0.1500 0.1526 0.1335 0.1350 57,027 -0.02(-15.62%)
Nov 06, 2023 0.1732 0.1732 0.1430 0.1600 75,269 +0.01(+9.97%)
Nov 03, 2023 0.1500 0.1690 0.1450 0.1455 81,741 +0.00(+0.34%)
Nov 02, 2023 0.1480 0.1557 0.1450 0.1450 35,466 +0.00(+2.84%)
Nov 01, 2023 0.1498 0.1498 0.1391 0.1410 16,067 +0.00(+0.71%)
Oct 31, 2023 0.1391 0.1450 0.1391 0.1400 29,686 +0.00(+3.32%)
Oct 30, 2023 0.1492 0.1496 0.1355 0.1355 188,567 -0.00(-3.21%)
Oct 27, 2023 0.1400 0.1497 0.1400 0.1400 83,683 -0.00(-2.17%)
Oct 26, 2023 0.1422 0.1497 0.1402 0.1431 31,641 +0.00(+0.63%)
Oct 25, 2023 0.1421 0.1498 0.1421 0.1422 18,848 +0.00(+0.00%)
Oct 24, 2023 0.1500 0.1500 0.1422 0.1422 27,303 -0.00(-0.97%)
Oct 23, 2023 0.1553 0.1553 0.1421 0.1436 14,941 -0.01(-3.62%)
Oct 20, 2023 0.1490 0.1574 0.1421 0.1490 22,413 +0.01(+4.05%)
Oct 19, 2023 0.1511 0.1582 0.1421 0.1432 54,928 -0.01(-6.47%)
Oct 18, 2023 0.1900 0.1900 0.1500 0.1531 55,222 -0.00(-2.48%)
Oct 17, 2023 0.1800 0.1765 0.1533 0.1570 99,878 -0.02(-9.82%)
Oct 16, 2023 0.1416 0.1805 0.1371 0.1741 429,133 +0.03(+19.25%)
Oct 13, 2023 0.1522 0.1600 0.1401 0.1460 357,750 -0.01(-6.95%)
Oct 12, 2023 0.1561 0.1780 0.1510 0.1569 878,575 +0.03(+20.60%)
Oct 11, 2023 0.1448 0.1448 0.1250 0.1301 2,081,952 -0.01(-7.20%)
Oct 10, 2023 0.1548 0.1548 0.1345 0.1402 60,562 -0.00(-0.64%)
Oct 09, 2023 0.1500 0.1500 0.1300 0.1411 111,529 +0.01(+5.30%)
Oct 06, 2023 0.1560 0.2222 0.1282 0.1340 2,214,855 -0.02(-10.67%)
Oct 05, 2023 0.1630 0.1668 0.1277 0.1500 97,151 -0.02(-10.07%)
Oct 04, 2023 0.1610 0.1679 0.1610 0.1668 31,705 -0.00(-0.66%)
Oct 03, 2023 0.1680 0.1680 0.1605 0.1679 4,148 -0.00(-0.65%)
Oct 02, 2023 0.1850 0.1850 0.1551 0.1690 130,151 -0.01(-5.80%)
Sep 29, 2023 0.1794 0.1794 0.1701 0.1794 4,228 -0.00(-0.06%)
Sep 28, 2023 0.1742 0.1797 0.1742 0.1795 4,060 -0.00(-0.06%)
Sep 27, 2023 0.1800 0.1800 0.1701 0.1796 1,044 -0.00(-0.06%)
Sep 26, 2023 0.1628 0.1798 0.1628 0.1797 2,241 -0.00(-0.17%)
Sep 25, 2023 0.1800 0.1800 0.1775 0.1800 17,308 +0.00(+0.00%)
Sep 22, 2023 0.1770 0.1800 0.1749 0.1800 4,938 +0.01(+2.86%)
Sep 21, 2023 0.1755 0.1755 0.1723 0.1750 24,648 -0.00(-1.13%)
Sep 20, 2023 0.1753 0.1800 0.1750 0.1770 17,105 -0.00(-1.61%)
Sep 19, 2023 0.1825 0.1850 0.1767 0.1799 61,082 -0.01(-2.76%)
Sep 18, 2023 0.1810 0.1856 0.1750 0.1850 102,929 -0.00(-2.37%)
Sep 15, 2023 0.1877 0.1950 0.1805 0.1895 1,519 -0.00(-0.26%)
Sep 14, 2023 0.1900 0.1900 0.1813 0.1900 16,602 -0.00(-1.66%)
Sep 13, 2023 0.1896 0.1989 0.1804 0.1932 63,309 +0.00(+1.85%)
Sep 12, 2023 0.1900 0.1909 0.1800 0.1897 30,115 -0.00(-0.16%)
Sep 11, 2023 0.1909 0.1909 0.1803 0.1900 6,951 -0.00(-0.52%)
Sep 08, 2023 0.1804 0.1910 0.1804 0.1910 4,147 -0.00(-0.68%)
Sep 07, 2023 0.1937 0.1950 0.1800 0.1923 15,938 -0.00(-0.83%)
Sep 06, 2023 0.1839 0.1939 0.1829 0.1939 3,517 +0.00(+1.52%)
Sep 05, 2023 0.1880 0.1940 0.1880 0.1910 7,000 -0.01(-3.97%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.