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 -0.095 (-6.73%)
Official Closing Price Updated: 8:00 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 (%)
Sep 28, 2018 5.340 5.550 5.330 5.550 8,000 +0.23(+4.32%)
Sep 27, 2018 5.460 5.465 5.320 5.320 11,251 -0.09(-1.66%)
Sep 26, 2018 5.590 5.600 5.350 5.410 19,663 -0.19(-3.39%)
Sep 25, 2018 5.700 5.700 5.400 5.600 14,870 -0.12(-2.10%)
Sep 24, 2018 5.870 5.899 5.510 5.720 3,896 -0.15(-2.56%)
Sep 21, 2018 6.000 6.000 5.800 5.870 1,500 -0.01(-0.17%)
Sep 20, 2018 6.000 6.000 5.700 5.880 6,604 -0.01(-0.17%)
Sep 19, 2018 5.750 6.000 5.631 5.890 9,735 +0.12(+2.08%)
Sep 18, 2018 5.750 6.060 5.750 5.770 10,443 -0.12(-2.04%)
Sep 17, 2018 6.226 6.226 5.750 5.890 19,207 -0.44(-6.95%)
Sep 14, 2018 6.200 6.600 6.200 6.330 15,500 +0.14(+2.26%)
Sep 13, 2018 6.540 6.540 6.190 6.190 2,095 -0.32(-4.92%)
Sep 12, 2018 6.230 6.550 6.031 6.510 14,903 +0.01(+0.15%)
Sep 11, 2018 6.410 6.500 6.410 6.500 2,046 +0.09(+1.40%)
Sep 10, 2018 6.450 6.512 6.040 6.410 7,676 -0.10(-1.54%)
Sep 07, 2018 6.680 6.710 6.360 6.510 12,500 -0.19(-2.79%)
Sep 06, 2018 6.250 6.730 6.150 6.697 18,367 +0.20(+3.03%)
Sep 05, 2018 6.790 6.790 6.200 6.500 3,074 +0.37(+6.04%)
Sep 04, 2018 6.000 6.867 6.000 6.130 8,588 -0.55(-8.23%)
Aug 31, 2018 6.680 6.680 6.680 0 -0.03(-0.45%)
Aug 30, 2018 6.730 6.730 6.520 6.710 12,614 +0.01(+0.08%)
Aug 29, 2018 6.220 6.841 6.220 6.705 24,799 +0.48(+7.79%)
Aug 28, 2018 6.100 6.280 5.730 6.220 4,358 +0.11(+1.80%)
Aug 27, 2018 6.340 6.750 5.962 6.110 7,222 +0.16(+2.69%)
Aug 24, 2018 5.600 5.950 5.300 5.950 26,800 +0.60(+11.21%)
Aug 23, 2018 5.560 5.590 5.060 5.350 34,919 -0.21(-3.78%)
Aug 22, 2018 5.459 5.580 5.197 5.560 23,983 +0.21(+3.93%)
Aug 21, 2018 5.010 5.579 5.000 5.350 16,005 -0.05(-0.93%)
Aug 20, 2018 5.673 5.681 5.160 5.400 23,835 -0.30(-5.26%)
Aug 17, 2018 6.380 6.380 5.700 5.700 3,700 -0.21(-3.55%)
Aug 16, 2018 5.987 5.987 5.810 5.910 5,228 -0.09(-1.50%)
Aug 15, 2018 5.670 6.090 5.660 6.000 20,994 -0.29(-4.61%)
Aug 14, 2018 6.010 6.500 5.910 6.290 9,727 -0.15(-2.33%)
Aug 13, 2018 5.650 6.440 5.650 6.440 16,244 +0.12(+1.90%)
Aug 10, 2018 6.280 6.440 6.220 6.320 9,800 +0.04(+0.64%)
Aug 09, 2018 6.100 6.280 6.000 6.280 6,208 +0.22(+3.62%)
Aug 08, 2018 5.650 6.161 5.650 6.060 3,888 +0.01(+0.17%)
Aug 07, 2018 6.110 6.164 5.700 6.050 8,544 -0.06(-0.98%)
Aug 06, 2018 5.789 6.180 5.789 6.110 2,619 -0.09(-1.45%)
Aug 03, 2018 5.650 6.240 5.650 6.200 4,800 +0.32(+5.44%)
Aug 02, 2018 5.660 6.045 5.660 5.880 12,361 -0.11(-1.81%)
Aug 01, 2018 5.800 6.210 5.620 5.989 12,837 +0.06(+0.99%)
Jul 31, 2018 6.260 6.290 5.830 5.930 18,980 -0.36(-5.75%)
Jul 30, 2018 6.890 6.893 6.050 6.292 26,742 -0.51(-7.45%)
Jul 27, 2018 6.885 6.930 6.700 6.798 12,200 -0.08(-1.19%)
Jul 26, 2018 6.820 7.140 6.800 6.880 29,205 -0.12(-1.71%)
Jul 25, 2018 7.050 7.360 7.000 7.000 14,760 +0.00(+0.00%)
Jul 24, 2018 7.000 7.650 6.838 7.000 87,932 -0.14(-1.96%)
Jul 23, 2018 7.330 7.330 7.000 7.140 79,816 -0.17(-2.33%)
Jul 20, 2018 6.756 7.700 6.731 7.310 98,081 +0.41(+5.94%)
Jul 19, 2018 7.260 7.260 6.700 6.900 11,514 +0.06(+0.88%)
Jul 18, 2018 7.000 7.050 6.700 6.840 46,872 -0.10(-1.44%)
Jul 17, 2018 7.250 7.300 6.610 6.940 102,889 -0.42(-5.75%)
Jul 16, 2018 6.500 7.500 6.142 7.363 167,638 +1.29(+21.30%)
Jul 13, 2018 5.600 6.400 5.600 6.070 115,582 +0.28(+4.84%)
Jul 12, 2018 5.050 6.500 5.001 5.790 183,699 +0.79(+15.83%)
Jul 11, 2018 5.000 5.000 4.845 4.999 5,190 -0.00(-0.02%)
Jul 10, 2018 4.776 5.000 4.700 5.000 22,162 -0.03(-0.51%)
Jul 09, 2018 4.740 5.026 4.674 5.026 6,297 +0.20(+4.05%)
Jul 06, 2018 4.763 4.960 4.711 4.830 8,739 -0.02(-0.41%)
Jul 05, 2018 4.875 4.980 4.800 4.850 8,723 -0.01(-0.21%)
Jul 03, 2018 4.860 4.860 4.860 0 -0.13(-2.61%)
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.