Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambase Corp (OP: ABCP )

0.2300 -0.0100 (-4.17%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 14, 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 (%)
May 31, 2024 0.2191 0.2191 0.2191 0.2191 500 +0.00(+0.00%)
May 30, 2024 0.2191 0.2205 0.2191 0.2191 390 -0.00(-2.19%)
May 29, 2024 0.2161 0.2240 0.2161 0.2240 6,510 +0.00(+1.82%)
May 28, 2024 0.2145 0.2200 0.2145 0.2200 2,906 +0.01(+4.76%)
May 24, 2024 0.2106 0.2106 0.2100 0.2100 5,800 +0.00(+0.96%)
May 22, 2024 0.2080 30 -0.00(-0.95%)
May 21, 2024 0.2100 0.2100 0.2100 0.2100 1,000 -0.00(-0.14%)
May 20, 2024 0.2103 0.2103 0.2103 0.2103 330 -0.00(-1.96%)
May 17, 2024 0.2112 0.2145 0.2040 0.2145 20,432 +0.01(+3.17%)
May 15, 2024 0.2079 0 +0.00(+0.05%)
May 14, 2024 0.2112 0.2112 0.2078 0.2078 202 +0.01(+2.87%)
May 13, 2024 0.2148 0.2148 0.2020 0.2020 84,837 -0.01(-3.35%)
May 10, 2024 0.2090 0.2090 0.2090 0.2090 81,517 +0.00(+0.00%)
May 09, 2024 0.2374 0.2374 0.2090 0.2090 24,000 -0.04(-14.69%)
May 07, 2024 0.2450 0 +0.04(+17.22%)
May 06, 2024 0.2051 0.2100 0.2051 0.2090 78,893 -0.00(-0.33%)
May 03, 2024 0.2083 0.2097 0.2050 0.2097 18,100 +0.00(+0.00%)
May 02, 2024 0.2074 0.2097 0.2050 0.2097 42,000 +0.00(+0.00%)
May 01, 2024 0.2074 0.2097 0.2050 0.2097 735 +0.00(+2.24%)
Apr 29, 2024 0.2051 0 -0.00(-1.87%)
Apr 26, 2024 0.2089 0.2090 0.2089 0.2090 25,016 +0.00(+1.95%)
Apr 25, 2024 0.2050 0.2085 0.2010 0.2050 6,001 +0.00(+1.99%)
Apr 24, 2024 0.2010 0.2010 0.2010 0.2010 25,000 -0.00(-1.95%)
Apr 23, 2024 0.2010 0.2050 0.2010 0.2050 1,100 +0.00(+0.00%)
Apr 22, 2024 0.2047 0.2050 0.2047 0.2050 51,407 +0.00(+2.50%)
Apr 19, 2024 0.2025 0.2025 0.1999 0.2000 74,907 -0.00(-0.60%)
Apr 18, 2024 0.2012 0.2012 0.2012 0.2012 40,795 +0.00(+0.00%)
Apr 17, 2024 0.2071 0.2090 0.2012 0.2012 19,926 -0.01(-3.50%)
Apr 16, 2024 0.2075 0.2100 0.2058 0.2085 20,500 -0.00(-0.67%)
Apr 15, 2024 0.2083 0.2116 0.2050 0.2099 39,207 +0.01(+4.38%)
Apr 11, 2024 0.2011 1 +0.00(+0.00%)
Apr 09, 2024 0.2011 16 +0.00(+0.00%)
Apr 08, 2024 0.2011 0.2011 0.2011 0.2011 940 -0.01(-5.01%)
Apr 05, 2024 0.2117 0.2117 0.2117 0.2117 2,400 +0.01(+5.85%)
Apr 04, 2024 0.2061 0.2160 0.2000 0.2000 335,723 -0.00(-1.96%)
Apr 03, 2024 0.2085 0.2085 0.1989 0.2040 198,529 -0.01(-2.86%)
Apr 02, 2024 0.2090 0.2108 0.2090 0.2100 30,100 +0.00(+0.48%)
Apr 01, 2024 0.2120 0.2120 0.1950 0.2090 118,267 -0.00(-1.42%)
Mar 28, 2024 0.2120 0.2120 0.2101 0.2120 688,282 +0.00(+0.00%)
Mar 27, 2024 0.2110 0.2120 0.2100 0.2120 107,000 +0.00(+0.95%)
Mar 26, 2024 0.2120 0.2140 0.2075 0.2100 323,475 +0.00(+1.20%)
Mar 25, 2024 0.2120 0.2120 0.2073 0.2075 22,926 -0.00(-2.12%)
Mar 22, 2024 0.2120 0.2120 0.2120 0.2120 4,000 +0.00(+0.95%)
Mar 21, 2024 0.2120 0.2120 0.2100 0.2100 1,810 -0.00(-0.94%)
Mar 20, 2024 0.2120 0.2120 0.2120 0.2120 4,118 -0.00(-0.24%)
Mar 19, 2024 0.2143 0.2263 0.2125 0.2125 56,840 -0.00(-1.62%)
Mar 18, 2024 0.2095 0.2200 0.2040 0.2160 285,150 +0.01(+6.67%)
Mar 15, 2024 0.2058 0.2100 0.2025 0.2025 1,115 -0.00(-2.17%)
Mar 14, 2024 0.2148 0.2148 0.2051 0.2070 75,305 -0.01(-3.68%)
Mar 13, 2024 0.2160 0.2160 0.2133 0.2149 174,714 -0.00(-0.46%)
Mar 12, 2024 0.2161 0.2161 0.2120 0.2159 412,828 -0.00(-0.09%)
Mar 11, 2024 0.2170 0.2200 0.2160 0.2161 1,043,250 -0.00(-0.87%)
Mar 08, 2024 0.2179 0.2180 0.2151 0.2180 116,340 +0.01(+2.68%)
Mar 07, 2024 0.2144 0.2151 0.2123 0.2123 3,850 -0.01(-2.57%)
Mar 06, 2024 0.2150 0.2179 0.2150 0.2179 2,600 +0.01(+2.78%)
Mar 05, 2024 0.2179 0.2179 0.2120 0.2120 5,611 -0.01(-2.71%)
Mar 04, 2024 0.2180 0.2180 0.2060 0.2179 113,152 +0.00(+1.30%)
Mar 01, 2024 0.2151 0.2151 0.2050 0.2151 50,531 +0.00(+0.05%)
Feb 29, 2024 0.2116 0.2175 0.1901 0.2150 181,371 -0.00(-1.38%)
Feb 28, 2024 0.1850 0.2180 0.1700 0.2180 185,250 +0.03(+14.14%)
Feb 27, 2024 0.2094 0.2190 0.1900 0.1910 212,290 +0.00(+1.60%)
Feb 26, 2024 0.1850 0.2175 0.1800 0.1880 327,972 -0.03(-14.04%)
Feb 23, 2024 0.2190 0.2190 0.2000 0.2187 188,317 +0.00(+1.02%)
Feb 22, 2024 0.2160 0.2200 0.2160 0.2165 287,963 -0.00(-1.59%)
Feb 21, 2024 0.2222 0.2222 0.2180 0.2200 669,458 +0.00(+0.46%)
Feb 20, 2024 0.2480 0.2500 0.2160 0.2190 1,292,629 +0.01(+6.83%)
Feb 16, 2024 0.2400 0.2700 0.2050 0.2050 2,878,072 -0.03(-12.77%)
Feb 15, 2024 0.2050 0.4000 0.1990 0.2350 866,905 +0.07(+46.87%)
Feb 14, 2024 0.1800 0.1800 0.1600 0.1600 4,710 +0.01(+5.12%)
Feb 08, 2024 0.1522 0 -0.01(-6.11%)
Feb 02, 2024 0.1621 0 +0.00(+1.31%)
Feb 01, 2024 0.1713 0.1713 0.1600 0.1600 2,103 +0.01(+5.12%)
Jan 30, 2024 0.1522 0 +0.00(+0.00%)
Jan 29, 2024 0.1573 0.1900 0.1522 0.1522 30,522 -0.04(-19.89%)
Jan 25, 2024 0.1900 0 +0.00(+0.00%)
Jan 24, 2024 0.1711 0.1900 0.1711 0.1900 3,109 +0.04(+24.92%)
Jan 23, 2024 0.1520 0.1521 0.1520 0.1521 1,901 +0.00(+0.66%)
Jan 22, 2024 0.1875 0.1875 0.1511 0.1511 34,060 -0.04(-21.59%)
Jan 19, 2024 0.1819 0.1980 0.1819 0.1927 13,021 +0.02(+13.35%)
Jan 18, 2024 0.1700 0.1700 0.1700 0.1700 667 -0.01(-5.71%)
Jan 17, 2024 0.1803 0.1803 0.1803 0.1803 1,050 -0.01(-5.11%)
Jan 16, 2024 0.1700 0.2000 0.1500 0.1900 63,095 +0.02(+11.76%)
Jan 09, 2024 0.1700 0 -0.02(-12.37%)
Jan 08, 2024 0.1940 0.2000 0.1940 0.1940 5,301 -0.01(-3.00%)
Jan 05, 2024 0.1800 0.2000 0.1800 0.2000 5,660 +0.04(+25.00%)
Jan 04, 2024 0.1773 0.1773 0.1550 0.1600 1,565 +0.01(+7.89%)
Jan 02, 2024 0.1483 0 -0.00(-1.13%)
Dec 29, 2023 0.1500 0.1500 0.1500 0.1500 1,200 +0.00(+0.00%)
Dec 28, 2023 0.1500 0.1500 0.1500 0.1500 187 -0.01(-6.95%)
Dec 27, 2023 0.1612 0.1612 0.1612 0.1612 5,050 +0.01(+7.47%)
Dec 26, 2023 0.1500 0.1500 0.1500 0.1500 12,652 +0.00(+0.00%)
Dec 22, 2023 0.1450 0.1599 0.1203 0.1500 40,000 -0.01(-6.25%)
Dec 20, 2023 0.1600 0 -0.01(-5.88%)
Dec 19, 2023 0.1450 0.1700 0.1450 0.1700 4,523 -0.01(-5.56%)
Dec 15, 2023 0.1800 0 -0.00(-0.28%)
Dec 12, 2023 0.1805 0 -0.08(-30.58%)
Dec 11, 2023 0.2600 0.2600 0.2400 0.2600 27,050 +0.01(+4.00%)
Dec 08, 2023 0.2000 0.2500 0.2000 0.2500 73,040 +0.05(+25.00%)
Dec 07, 2023 0.2369 0.2600 0.2000 0.2000 31,500 +0.02(+8.11%)
Dec 04, 2023 0.1850 0 +0.03(+16.50%)
Dec 01, 2023 0.1588 0.1588 0.1588 0.1588 5,075 +0.01(+4.82%)
Nov 30, 2023 0.1250 0.1515 0.1250 0.1515 13,306 +0.03(+26.14%)
Nov 29, 2023 0.1376 0.1376 0.1201 0.1201 666 -0.04(-24.47%)
Nov 28, 2023 0.1590 0.1590 0.1590 0.1590 5,000 -0.01(-3.64%)
Nov 27, 2023 0.1515 0.1650 0.1480 0.1650 8,300 +0.02(+16.20%)
Nov 20, 2023 0.1420 75 +0.04(+42.00%)
Nov 17, 2023 0.1000 0.1221 0.1000 0.1000 2,000 -0.04(-28.57%)
Nov 15, 2023 0.1400 124 -0.02(-12.50%)
Nov 13, 2023 0.1600 0 +0.02(+14.29%)
Nov 10, 2023 0.1590 0.1590 0.1400 0.1400 5,100 +0.00(+0.00%)
Nov 09, 2023 0.1590 0.1590 0.1400 0.1400 4,000 +0.02(+14.66%)
Nov 08, 2023 0.1221 0.1221 0.1221 0.1221 115 +0.01(+6.17%)
Nov 07, 2023 0.1400 0.1400 0.1150 0.1150 751 -0.02(-14.81%)
Nov 03, 2023 0.1350 0 -0.01(-3.57%)
Nov 02, 2023 0.1400 0.1400 0.1400 0.1400 876 +0.02(+13.09%)
Nov 01, 2023 0.1350 0.1413 0.1238 0.1238 94,042 -0.01(-8.30%)
Oct 31, 2023 0.1350 0.1350 0.1350 0.1350 5,000 -0.03(-15.68%)
Oct 30, 2023 0.1601 0.1601 0.1601 0.1601 626 +0.01(+3.62%)
Oct 27, 2023 0.1448 0.1545 0.1448 0.1545 5,126 +0.02(+14.44%)
Oct 24, 2023 0.1350 74 +0.00(+0.00%)
Oct 19, 2023 0.1350 24 -0.01(-6.90%)
Oct 17, 2023 0.1450 0 +0.00(+3.20%)
Oct 12, 2023 0.1405 0 -0.01(-6.33%)
Oct 10, 2023 0.1500 0 +0.00(+0.00%)
Oct 09, 2023 0.1600 0.1600 0.1455 0.1500 99,730 -0.02(-11.76%)
Oct 04, 2023 0.1700 72 +0.04(+25.93%)
Sep 29, 2023 0.1350 97 -0.00(-0.74%)
Sep 28, 2023 0.1360 0.1360 0.1360 0.1360 3,200 -0.00(-2.86%)
Sep 27, 2023 0.1500 0.1500 0.1400 0.1400 19,000 +0.00(+0.00%)
Sep 25, 2023 0.1400 19 -0.01(-6.67%)
Sep 22, 2023 0.1600 0.1800 0.1500 0.1500 141,721 +0.00(+0.00%)
Sep 20, 2023 0.1500 0 +0.00(+0.00%)
Sep 19, 2023 0.1500 0.1500 0.1500 0.1500 150 +0.01(+4.90%)
Sep 18, 2023 0.1430 0.1430 0.1430 0.1430 134 +0.01(+5.93%)
Sep 14, 2023 0.1350 50 +0.00(+0.00%)
Sep 13, 2023 0.1350 0.1350 0.1350 0.1350 100 -0.01(-10.00%)
Sep 08, 2023 0.1500 13 +0.01(+7.14%)
Sep 07, 2023 0.1350 0.1500 0.1350 0.1400 20,500 +0.01(+3.70%)
Sep 06, 2023 0.1475 0.1475 0.1350 0.1350 385 +0.00(+0.00%)
Sep 05, 2023 0.1350 0.1365 0.1350 0.1350 74,758 -0.02(-14.56%)
Sep 01, 2023 0.1430 0.1580 0.1360 0.1580 22,853 +0.02(+16.18%)
Aug 31, 2023 0.1360 0.1360 0.1360 0.1360 100 +0.00(+0.74%)
Aug 29, 2023 0.1350 0 +0.00(+0.00%)
Aug 28, 2023 0.1425 0.1500 0.1350 0.1350 7,592 -0.02(-12.90%)
Aug 25, 2023 0.1550 0.1550 0.1500 0.1550 128,450 +0.01(+6.90%)
Aug 24, 2023 0.1450 0.1450 0.1450 0.1450 2,500 +0.00(+3.57%)
Aug 23, 2023 0.1398 0.1400 0.1398 0.1400 155,310 +0.02(+16.67%)
Aug 22, 2023 0.1400 0.1400 0.1200 0.1200 37,116 -0.00(-1.56%)
Aug 21, 2023 0.1219 0.1219 0.1219 0.1219 262 +0.01(+6.46%)
Aug 09, 2023 0.1145 0 -0.01(-4.58%)
Aug 08, 2023 0.1263 0.1263 0.1200 0.1200 5,100 +0.00(+0.00%)
Aug 07, 2023 0.1200 0.1200 0.1200 0.1200 1,000 -0.00(-0.83%)
Aug 02, 2023 0.1210 0 +0.00(+0.83%)
Aug 01, 2023 0.1200 0.1200 0.1200 0.1200 700 -0.00(-1.23%)
Jul 31, 2023 0.1200 0.1300 0.1200 0.1215 24,222 -0.02(-13.21%)
Jul 28, 2023 0.1400 0.1400 0.1300 0.1400 82,315 +0.00(+0.00%)
Jul 26, 2023 0.1400 0 +0.00(+0.00%)
Jul 25, 2023 0.1396 0.1400 0.1396 0.1400 53,600 +0.03(+23.89%)
Jul 20, 2023 0.1130 30 -0.04(-24.67%)
Jul 18, 2023 0.1500 0 +0.01(+7.14%)
Jul 14, 2023 0.1400 20 +0.01(+3.70%)
Jul 12, 2023 0.1350 0 -0.01(-3.57%)
Jul 11, 2023 0.1500 0.1500 0.1400 0.1400 5,100 -0.01(-6.54%)
Jul 10, 2023 0.1498 0.1498 0.1498 0.1498 1,325 +0.00(+3.31%)
Jul 07, 2023 0.1500 0.1500 0.1425 0.1450 4,066 +0.00(+0.00%)
Jul 05, 2023 0.1450 0 +0.00(+0.00%)
Jul 03, 2023 0.1450 0.1450 0.1450 0.1450 510 +0.02(+13.73%)
Jun 30, 2023 0.1275 0.1275 0.1275 0.1275 200 +0.01(+5.37%)
Jun 29, 2023 0.1350 0.1350 0.1210 0.1210 5,200 -0.03(-19.33%)
Jun 27, 2023 0.1500 48 -0.01(-3.23%)
Jun 26, 2023 0.1485 0.1550 0.1485 0.1550 10,000 +0.02(+14.81%)
Jun 23, 2023 0.1405 0.1406 0.1275 0.1350 212,600 -0.01(-10.00%)
Jun 22, 2023 0.1540 0.1540 0.1500 0.1500 33,000 +0.01(+7.14%)
Jun 21, 2023 0.1400 0.1550 0.1400 0.1400 9,486 +0.00(+0.00%)
Jun 20, 2023 0.1550 0.1550 0.1400 0.1400 18,582 -0.01(-6.67%)
Jun 16, 2023 0.1300 0.1600 0.1300 0.1500 5,578 +0.02(+15.38%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.