Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Airboss of America Corp (OP: ABSSF )

4.545 UNCHANGED

Streaming Delayed Price Updated: 3:27 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	5.600	5.600	5.600	5.600	700	+0.03(+0.54%)
Mar 30, 2023	5.500	5.570	5.500	5.570	202	-0.02(-0.35%)
Mar 28, 2023				5.590	18	+0.09(+1.58%)
Mar 24, 2023				5.503	0	+0.01(+0.23%)
Mar 23, 2023	5.516	5.740	5.420	5.490	11,955	-0.37(-6.23%)
Mar 21, 2023				5.855	5	+0.24(+4.18%)
Mar 20, 2023	5.623	5.623	5.560	5.620	5,495	-0.13(-2.26%)
Mar 17, 2023	5.880	5.880	5.720	5.750	776	-0.04(-0.69%)
Mar 16, 2023	5.880	5.880	5.535	5.790	3,050	+0.19(+3.39%)
Mar 15, 2023	5.445	5.600	5.445	5.600	21,374	-0.02(-0.36%)
Mar 14, 2023	5.790	5.900	5.620	5.620	1,710	-0.59(-9.50%)
Mar 13, 2023	6.210	6.210	6.210	6.210	200	-0.03(-0.48%)
Mar 10, 2023	6.240	6.240	6.240	6.240	542	-0.34(-5.17%)
Mar 09, 2023	6.550	6.810	6.495	6.580	3,478	+0.78(+13.45%)
Mar 08, 2023	5.970	5.970	5.800	5.800	304	-0.49(-7.79%)
Mar 07, 2023	6.290	6.290	6.290	6.290	123	-0.21(-3.23%)
Mar 06, 2023	6.650	6.650	6.500	6.500	1,200	-0.23(-3.38%)
Mar 03, 2023	7.080	7.080	6.728	6.728	1,300	+0.01(+0.11%)
Mar 02, 2023	6.730	6.730	6.675	6.720	1,300	-0.31(-4.34%)
Mar 01, 2023	7.163	7.250	7.025	7.025	1,818	-0.26(-3.64%)
Feb 27, 2023				7.290	0	+0.29(+4.14%)
Feb 24, 2023	7.020	7.032	6.960	7.000	2,861	-0.19(-2.64%)
Feb 23, 2023	7.104	7.205	7.104	7.190	5,490	+0.03(+0.40%)
Feb 22, 2023	7.276	7.276	7.162	7.162	1,739	-0.38(-5.07%)
Feb 21, 2023	7.544	7.544	7.544	7.544	367	+0.00(+0.04%)
Feb 17, 2023	7.500	7.600	7.500	7.541	3,985	-0.07(-0.90%)
Feb 16, 2023	7.610	7.610	7.610	7.610	458	-0.02(-0.28%)
Feb 15, 2023	7.465	7.631	7.465	7.631	600	+0.55(+7.79%)
Feb 10, 2023				7.080	14	-0.68(-8.74%)
Feb 07, 2023				7.758	5	-0.19(-2.41%)
Feb 06, 2023	7.950	7.950	7.950	7.950	2,519	-0.15(-1.85%)
Feb 03, 2023	8.100	8.100	8.100	8.100	927	-0.15(-1.84%)
Feb 02, 2023	8.380	8.380	8.252	8.252	7,333	+0.15(+1.88%)
Feb 01, 2023	8.100	8.100	8.100	8.100	305	-0.02(-0.25%)
Jan 31, 2023	7.892	8.120	7.892	8.120	12,218	+0.53(+6.98%)
Jan 30, 2023	7.410	7.590	7.410	7.590	1,847	+0.02(+0.24%)
Jan 27, 2023	7.000	7.572	7.000	7.572	7,482	+0.53(+7.55%)
Jan 26, 2023	6.760	7.130	6.695	7.040	5,516	+1.24(+21.40%)
Jan 25, 2023	5.799	5.799	5.799	5.799	1,845	-0.20(-3.35%)
Jan 23, 2023				6.000	0	-0.10(-1.64%)
Jan 17, 2023				6.100	1,000	-0.17(-2.67%)
Jan 13, 2023	6.290	6.290	6.268	6.268	2,900	-0.20(-3.13%)
Jan 12, 2023	6.200	6.530	6.170	6.470	3,749	+0.41(+6.77%)
Jan 11, 2023	6.090	6.090	6.060	6.060	2,700	+0.32(+5.57%)
Jan 10, 2023	5.740	5.740	5.740	5.740	305	-0.16(-2.71%)
Jan 09, 2023	5.965	5.970	5.870	5.900	3,049	+0.41(+7.42%)
Jan 05, 2023				5.492	0	-0.38(-6.43%)
Jan 04, 2023	5.770	5.949	5.770	5.870	3,400	+0.37(+6.73%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Airboss of America Corp (OP: ABSSF )

Historical Prices