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 30, 2019 1.800 1.809 1.580 1.580 10,654 -0.17(-9.79%)
Sep 27, 2019 1.700 1.870 1.700 1.751 500 +0.05(+3.02%)
Sep 26, 2019 1.965 1.965 1.700 1.700 705 -0.13(-7.10%)
Sep 25, 2019 1.630 1.830 1.620 1.830 2,609 -0.14(-7.11%)
Sep 24, 2019 1.770 1.990 1.500 1.970 2,014 -0.04(-1.99%)
Sep 23, 2019 2.020 2.018 1.910 2.010 2,233 -0.09(-4.29%)
Sep 20, 2019 2.020 2.100 2.020 2.100 2,500 -0.00(-0.00%)
Sep 19, 2019 2.000 2.170 2.000 2.100 4,553 -0.00(-0.17%)
Sep 18, 2019 2.104 2.104 2.104 2.104 85 +0.00(+0.00%)
Sep 17, 2019 2.104 2.104 2.104 2.104 262 -0.01(-0.33%)
Sep 16, 2019 2.111 2.111 2.111 2.111 47 +0.00(+0.00%)
Sep 13, 2019 2.240 2.240 2.111 2.111 500 +0.02(+0.99%)
Sep 12, 2019 2.188 2.239 2.090 2.090 7,222 -0.16(-7.11%)
Sep 11, 2019 2.240 2.250 2.240 2.250 476 -0.03(-1.28%)
Sep 10, 2019 2.160 2.400 2.160 2.279 2,233 -0.23(-9.15%)
Sep 09, 2019 2.509 2.509 2.509 2.509 213 +0.06(+2.40%)
Sep 06, 2019 2.250 2.450 2.250 2.450 800 +0.45(+22.50%)
Sep 05, 2019 2.518 2.518 2.000 2.000 1,120 -0.52(-20.63%)
Sep 04, 2019 2.500 2.520 2.500 2.520 2,139 +0.00(+0.00%)
Sep 03, 2019 2.850 2.850 2.390 2.520 6,874 -0.20(-7.35%)
Aug 30, 2019 2.620 2.728 2.600 2.720 6,100 +0.22(+8.80%)
Aug 29, 2019 2.360 2.670 2.250 2.500 2,559 +0.08(+3.31%)
Aug 28, 2019 2.420 2.420 22 +0.00(+0.00%)
Aug 27, 2019 2.760 2.760 2.410 2.420 12,163 -0.04(-1.63%)
Aug 26, 2019 2.460 2.460 2.460 2.460 167 +0.26(+11.82%)
Aug 23, 2019 2.200 2.200 2.200 2.200 100 +0.00(+0.00%)
Aug 22, 2019 2.100 2.200 2.100 2.200 1,316 +0.16(+7.68%)
Aug 21, 2019 2.043 2.043 2.043 2.043 4 +0.00(+0.00%)
Aug 20, 2019 2.010 2.043 2.010 2.043 433 +0.02(+1.14%)
Aug 19, 2019 2.020 2.020 2.020 2.020 332 +0.00(+0.00%)
Aug 16, 2019 2.203 2.203 2.000 2.020 4,000 +0.02(+1.00%)
Aug 15, 2019 2.330 2.330 1.849 2.000 9,255 -0.33(-14.16%)
Aug 14, 2019 2.500 2.740 1.660 2.330 9,001 -0.32(-12.08%)
Aug 13, 2019 2.800 3.000 2.270 2.650 12,161 +0.15(+6.00%)
Aug 12, 2019 2.840 2.920 2.480 2.500 11,283 -0.35(-12.28%)
Aug 09, 2019 2.800 2.990 2.700 2.850 10,800 +0.24(+9.20%)
Aug 08, 2019 2.590 2.890 2.590 2.610 8,188 +0.01(+0.38%)
Aug 07, 2019 2.550 2.740 2.500 2.600 3,385 +0.00(+0.00%)
Aug 06, 2019 2.510 2.600 2.510 2.600 925 +0.10(+4.00%)
Aug 05, 2019 2.560 2.590 2.500 2.500 7,214 -0.27(-9.75%)
Aug 02, 2019 2.770 2.770 2.770 2.770 100 -0.01(-0.36%)
Aug 01, 2019 2.780 2.780 2.780 2.780 669 -0.05(-1.77%)
Jul 31, 2019 2.950 2.950 2.830 2.830 218 +0.15(+5.60%)
Jul 30, 2019 3.033 3.033 2.510 2.680 5,032 -0.36(-11.84%)
Jul 29, 2019 3.040 3.040 3.040 3.040 57 +0.00(+0.00%)
Jul 26, 2019 3.100 3.100 3.001 3.040 2,100 +0.28(+10.14%)
Jul 25, 2019 2.900 3.000 2.710 2.760 2,205 +0.05(+1.85%)
Jul 24, 2019 3.000 3.050 2.710 2.710 8,785 -0.19(-6.55%)
Jul 23, 2019 2.870 3.000 2.600 2.900 7,476 +0.12(+4.32%)
Jul 22, 2019 2.610 2.810 2.610 2.780 4,687 -0.06(-2.11%)
Jul 19, 2019 2.599 2.900 2.599 2.840 4,800 +0.08(+2.90%)
Jul 18, 2019 2.850 2.861 2.700 2.760 8,150 +0.10(+3.76%)
Jul 17, 2019 2.780 2.780 2.499 2.660 10,299 +0.08(+3.10%)
Jul 16, 2019 3.100 3.100 2.540 2.580 17,038 -0.55(-17.57%)
Jul 15, 2019 3.490 3.490 3.100 3.130 8,110 -0.38(-10.83%)
Jul 12, 2019 4.050 4.050 3.450 3.510 9,100 -0.19(-5.14%)
Jul 11, 2019 3.600 3.880 3.570 3.700 4,598 +0.08(+2.21%)
Jul 10, 2019 4.150 4.150 3.420 3.620 13,516 -0.19(-4.99%)
Jul 09, 2019 3.900 4.030 3.760 3.810 7,684 +0.08(+2.08%)
Jul 08, 2019 3.500 3.870 3.480 3.732 6,599 +0.27(+7.88%)
Jul 05, 2019 3.510 3.510 3.460 3.460 600 -0.40(-10.36%)
Jul 03, 2019 3.600 4.200 3.600 3.860 22,800 +0.30(+8.43%)
Jul 02, 2019 3.610 3.731 3.350 3.560 14,971 -0.09(-2.47%)
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.