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 (%)
Feb 28, 2019 6.560 6.760 6.270 6.480 26,533 -0.06(-0.92%)
Feb 27, 2019 6.470 6.550 6.460 6.540 3,486 +0.15(+2.35%)
Feb 26, 2019 6.650 6.650 6.240 6.390 5,517 -0.01(-0.16%)
Feb 25, 2019 6.350 6.850 6.300 6.400 44,029 +0.07(+1.11%)
Feb 22, 2019 6.350 6.350 6.160 6.330 500 +0.03(+0.48%)
Feb 21, 2019 6.300 6.300 6.060 6.300 5,514 -0.08(-1.25%)
Feb 20, 2019 6.370 6.380 6.094 6.380 3,450 +0.04(+0.63%)
Feb 19, 2019 6.380 6.380 6.325 6.340 3,057 -0.01(-0.16%)
Feb 15, 2019 6.350 6.350 6.000 6.350 2,200 +0.03(+0.47%)
Feb 14, 2019 6.170 6.320 6.110 6.320 5,725 +0.02(+0.32%)
Feb 13, 2019 6.240 6.300 6.200 6.300 7,733 +0.00(+0.00%)
Feb 12, 2019 6.220 6.300 6.180 6.300 835 +0.11(+1.78%)
Feb 11, 2019 6.180 6.380 6.008 6.190 3,391 -0.01(-0.16%)
Feb 08, 2019 6.500 6.500 6.000 6.200 2,800 -0.15(-2.36%)
Feb 07, 2019 6.220 6.500 6.209 6.350 8,194 +0.15(+2.42%)
Feb 06, 2019 6.170 6.200 6.160 6.200 10,835 +0.04(+0.65%)
Feb 05, 2019 5.940 6.160 5.760 6.160 2,487 +0.06(+0.98%)
Feb 04, 2019 6.170 6.170 6.100 6.100 15,593 -0.06(-0.97%)
Feb 01, 2019 6.160 6.160 6.160 6.160 400 -0.04(-0.65%)
Jan 31, 2019 6.150 6.200 6.100 6.200 4,019 +0.20(+3.33%)
Jan 30, 2019 6.154 6.154 6.000 6.000 2,197 -0.20(-3.23%)
Jan 29, 2019 6.030 6.200 6.000 6.200 2,368 +0.20(+3.33%)
Jan 28, 2019 6.190 6.200 5.950 6.000 1,218 -0.05(-0.83%)
Jan 25, 2019 6.170 6.170 5.360 6.050 9,900 -0.16(-2.57%)
Jan 24, 2019 5.940 6.210 5.700 6.210 12,929 +0.16(+2.64%)
Jan 23, 2019 5.900 6.050 5.900 6.050 2,440 +0.00(+0.00%)
Jan 22, 2019 5.990 6.100 5.780 6.050 3,776 +0.06(+1.00%)
Jan 18, 2019 5.770 6.000 5.540 5.990 12,400 +0.27(+4.72%)
Jan 17, 2019 5.750 5.850 5.720 5.720 3,798 -0.06(-1.04%)
Jan 16, 2019 5.550 5.780 5.530 5.780 4,604 +0.07(+1.22%)
Jan 15, 2019 5.850 5.900 5.710 5.710 16,100 -0.19(-3.22%)
Jan 14, 2019 5.900 5.900 5.900 5.900 126 +0.08(+1.37%)
Jan 11, 2019 5.700 5.820 5.700 5.820 1,500 +0.04(+0.69%)
Jan 10, 2019 5.480 5.780 5.480 5.780 30,969 -0.12(-2.03%)
Jan 09, 2019 5.880 5.900 5.694 5.900 25,372 +0.20(+3.42%)
Jan 08, 2019 5.750 5.900 5.705 5.705 2,630 -0.20(-3.31%)
Jan 07, 2019 5.810 5.900 5.810 5.900 1,258 +0.15(+2.61%)
Jan 04, 2019 5.810 5.820 5.250 5.750 4,000 -0.06(-1.03%)
Jan 03, 2019 5.810 5.810 5.810 5.810 917 +0.00(+0.00%)
Jan 02, 2019 5.800 5.820 5.800 5.810 862 +0.38(+7.00%)
Dec 31, 2018 5.600 5.600 5.180 5.430 2,600 -0.17(-3.04%)
Dec 28, 2018 5.800 5.800 5.600 5.600 1,600 -0.17(-3.01%)
Dec 27, 2018 5.430 5.960 5.430 5.774 836 -0.23(-3.77%)
Dec 26, 2018 5.530 6.000 5.490 6.000 2,454 +0.06(+1.01%)
Dec 24, 2018 5.410 5.940 5.260 5.940 900 +0.24(+4.21%)
Dec 21, 2018 5.880 5.900 5.700 5.700 1,000 -0.02(-0.35%)
Dec 20, 2018 5.500 5.752 5.500 5.720 1,489 +0.33(+6.12%)
Dec 19, 2018 5.990 5.990 5.390 5.390 2,289 -0.31(-5.44%)
Dec 18, 2018 5.850 5.860 5.620 5.700 2,387 +0.15(+2.70%)
Dec 17, 2018 5.460 5.599 5.460 5.550 1,151 -0.35(-5.93%)
Dec 14, 2018 5.700 5.950 5.700 5.900 1,800 +0.20(+3.51%)
Dec 13, 2018 5.800 5.900 5.700 5.700 1,205 -0.30(-5.00%)
Dec 12, 2018 5.300 6.000 5.300 6.000 1,753 +0.04(+0.67%)
Dec 11, 2018 6.000 6.100 5.960 5.960 6,923 +0.02(+0.34%)
Dec 10, 2018 5.550 6.480 5.000 5.940 12,372 +0.31(+5.51%)
Dec 07, 2018 5.400 5.630 5.400 5.630 27,900 +0.26(+4.84%)
Dec 06, 2018 5.249 5.500 5.249 5.370 4,931 +0.02(+0.37%)
Dec 04, 2018 5.400 5.400 5.100 5.350 900 +0.26(+5.11%)
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.