Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

1.400 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 1.700 1.837 1.670 1.780 9,181 +0.09(+5.33%)
Jun 29, 2020 1.690 1.910 1.650 1.690 14,049 -0.03(-1.48%)
Jun 26, 2020 1.780 1.860 1.650 1.715 10,700 -0.06(-3.63%)
Jun 25, 2020 1.760 1.853 1.671 1.780 18,202 -0.00(-0.01%)
Jun 24, 2020 1.870 2.040 1.750 1.780 83,657 -0.09(-4.81%)
Jun 23, 2020 1.810 1.900 1.790 1.870 42,670 +0.03(+1.63%)
Jun 22, 2020 2.160 2.210 1.800 1.840 59,839 -0.35(-15.98%)
Jun 19, 2020 2.060 2.300 2.060 2.190 31,000 +0.06(+2.82%)
Jun 18, 2020 2.120 2.220 2.000 2.130 22,973 -0.02(-0.93%)
Jun 17, 2020 2.100 2.210 2.000 2.150 62,669 +0.04(+1.90%)
Jun 16, 2020 2.000 2.800 2.000 2.110 681,452 -0.08(-3.65%)
Jun 15, 2020 2.180 2.340 2.020 2.190 76,943 -0.07(-3.10%)
Jun 12, 2020 2.180 2.389 2.060 2.260 285,800 +0.00(+0.00%)
Jun 11, 2020 2.670 3.220 2.030 2.260 5,754,715 +0.56(+32.94%)
Jun 10, 2020 1.710 1.750 1.630 1.700 58,541 -0.01(-0.58%)
Jun 09, 2020 1.700 1.750 1.570 1.710 58,466 +0.17(+10.68%)
Jun 08, 2020 1.500 1.620 1.450 1.545 84,497 +0.12(+8.80%)
Jun 05, 2020 1.480 1.510 1.410 1.420 49,600 -0.08(-5.33%)
Jun 04, 2020 1.500 1.600 1.461 1.500 63,784 -0.02(-1.32%)
Jun 03, 2020 1.500 1.650 1.460 1.520 23,474 +0.00(+0.00%)
Jun 02, 2020 1.600 1.600 1.511 1.520 13,257 -0.08(-5.00%)
Jun 01, 2020 1.630 1.640 1.560 1.600 17,368 -0.04(-2.74%)
May 29, 2020 1.750 1.790 1.640 1.645 15,300 -0.00(-0.30%)
May 28, 2020 1.690 1.870 1.640 1.650 33,398 -0.25(-13.16%)
May 27, 2020 2.040 2.040 1.640 1.900 17,676 -0.14(-6.86%)
May 26, 2020 2.180 2.220 2.040 2.040 4,613 -0.18(-8.11%)
May 22, 2020 2.220 2.220 2.220 2.220 200 -0.02(-0.92%)
May 21, 2020 2.400 2.400 2.241 2.241 5,515 +0.09(+4.15%)
May 20, 2020 2.470 2.470 2.151 2.151 1,980 -0.16(-6.87%)
May 19, 2020 2.050 2.310 2.050 2.310 826 +0.01(+0.43%)
May 18, 2020 2.350 2.500 2.300 2.300 2,836 -0.10(-4.17%)
May 15, 2020 2.390 2.400 2.390 2.400 500 +0.00(+0.00%)
May 14, 2020 2.220 2.400 2.217 2.400 798 +0.00(+0.00%)
May 13, 2020 2.310 2.420 2.030 2.400 6,658 -0.08(-3.23%)
May 12, 2020 2.480 2.500 2.405 2.480 1,540 -0.13(-4.98%)
May 11, 2020 2.550 2.620 2.534 2.610 1,070 -0.01(-0.38%)
May 08, 2020 2.730 2.730 2.520 2.620 17,800 -0.48(-15.48%)
May 07, 2020 2.400 3.100 2.034 3.100 34,718 +0.65(+26.53%)
May 06, 2020 2.020 2.450 2.020 2.450 6,461 +0.39(+18.93%)
May 05, 2020 2.250 2.250 2.020 2.060 4,895 -0.14(-6.36%)
May 04, 2020 2.200 2.200 108 +0.00(+0.00%)
May 01, 2020 2.000 2.200 2.000 2.200 900 +0.04(+1.85%)
Apr 30, 2020 2.100 2.350 2.100 2.160 5,297 -0.22(-9.43%)
Apr 29, 2020 2.057 2.500 2.057 2.385 8,922 +0.04(+1.51%)
Apr 28, 2020 2.290 2.400 2.290 2.349 11,261 +0.12(+5.36%)
Apr 27, 2020 2.340 2.340 2.140 2.230 3,683 +0.18(+8.78%)
Apr 24, 2020 2.180 2.284 1.966 2.050 17,300 -0.18(-8.07%)
Apr 23, 2020 1.510 2.490 1.510 2.230 53,161 +0.38(+20.54%)
Apr 22, 2020 1.700 1.850 1.700 1.850 409 +0.25(+15.62%)
Apr 21, 2020 1.710 1.825 1.600 1.600 2,916 -0.33(-17.10%)
Apr 20, 2020 1.930 1.930 1.930 1.930 114 +0.00(+0.00%)
Apr 17, 2020 1.818 1.930 1.818 1.930 1,100 -0.08(-3.98%)
Apr 16, 2020 2.050 2.050 2.010 2.010 765 -0.04(-1.95%)
Apr 15, 2020 2.050 2.050 2.050 2.050 17 +0.00(+0.00%)
Apr 14, 2020 1.730 2.050 1.720 2.050 5,736 +0.00(+0.00%)
Apr 13, 2020 2.000 2.050 1.800 2.050 4,943 +0.05(+2.50%)
Apr 09, 2020 1.784 2.000 1.784 2.000 1,700 -0.01(-0.50%)
Apr 08, 2020 1.850 2.010 1.850 2.010 891 +0.06(+3.34%)
Apr 07, 2020 1.990 1.990 1.922 1.945 4,152 +0.05(+2.37%)
Apr 06, 2020 1.800 1.900 1.792 1.900 1,662 +0.30(+18.75%)
Apr 03, 2020 1.600 1.600 1.550 1.600 2,500 -0.08(-5.02%)
Apr 02, 2020 1.810 1.812 1.685 1.685 877 -0.22(-11.34%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.