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

Airboss of America Corp (OP: ABSSF )

4.545 +0.235 (+5.46%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 11, 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 29, 2020 11.97 11.97 11.97 85 +0.00(+0.00%)
May 28, 2020 11.89 11.97 11.89 11.97 25,775 +0.26(+2.24%)
May 27, 2020 11.93 11.93 11.60 11.71 12,304 +0.90(+8.35%)
May 26, 2020 10.80 10.80 10.80 130,122 +0.00(+0.00%)
May 22, 2020 11.20 11.20 10.80 10.80 7,700 -0.42(-3.71%)
May 21, 2020 10.85 11.22 10.85 11.22 13,900 +0.35(+3.17%)
May 20, 2020 10.98 11.00 10.69 10.88 12,459 -0.01(-0.05%)
May 19, 2020 11.66 11.66 10.88 10.88 17,825 +1.07(+10.91%)
May 18, 2020 9.810 9.810 9.810 9.810 1,000 -1.29(-11.65%)
May 15, 2020 10.52 11.10 10.52 11.10 32,700 +1.33(+13.59%)
May 14, 2020 9.820 9.820 9.724 9.775 1,800 -0.63(-6.09%)
May 13, 2020 9.992 10.41 9.670 10.41 1,970 -0.59(-5.37%)
May 12, 2020 10.93 11.00 10.93 11.00 11,525 +0.10(+0.92%)
May 11, 2020 10.90 10.90 10.90 10.90 546 -0.16(-1.45%)
May 08, 2020 11.06 11.06 11.06 11.06 26,100 -0.06(-0.54%)
May 07, 2020 10.81 11.45 10.81 11.12 66,001 +0.63(+6.00%)
May 06, 2020 10.49 10.49 10.49 10.49 340 +0.19(+1.85%)
May 05, 2020 10.32 10.32 10.30 10.30 12,964 +0.50(+5.06%)
May 04, 2020 9.804 9.804 9.804 9.804 100 -0.21(-2.06%)
May 01, 2020 9.900 10.01 9.900 10.01 400 -0.58(-5.49%)
Apr 30, 2020 10.59 10.59 10.59 2 +0.00(+0.00%)
Apr 29, 2020 10.59 10.59 10.59 10.59 4,230 +0.54(+5.39%)
Apr 28, 2020 9.825 10.05 9.825 10.05 3,066 -0.14(-1.37%)
Apr 27, 2020 10.10 10.30 10.10 10.19 2,380 -0.23(-2.17%)
Apr 24, 2020 10.87 10.87 10.42 10.42 6,300 -0.27(-2.56%)
Apr 23, 2020 11.00 11.10 10.69 10.69 14,408 +0.34(+3.29%)
Apr 22, 2020 10.00 10.35 10.00 10.35 2,177 +0.65(+6.70%)
Apr 21, 2020 9.781 9.781 9.580 9.700 1,812 -0.17(-1.71%)
Apr 20, 2020 9.091 9.868 9.091 9.868 2,111 +0.87(+9.65%)
Apr 17, 2020 9.000 9.000 9.000 9.000 200 +0.42(+4.94%)
Apr 16, 2020 8.381 8.576 8.373 8.576 1,467 +0.35(+4.23%)
Apr 15, 2020 8.652 8.652 8.228 8.228 1,432 -0.49(-5.67%)
Apr 14, 2020 8.922 8.950 8.490 8.723 2,969 +0.23(+2.74%)
Apr 13, 2020 8.500 8.511 8.287 8.490 4,882 +0.29(+3.60%)
Apr 09, 2020 8.800 8.800 8.150 8.195 2,100 +0.09(+1.17%)
Apr 08, 2020 7.860 8.100 7.860 8.100 1,998 +0.21(+2.68%)
Apr 07, 2020 7.785 8.210 7.400 7.889 2,628 +0.34(+4.48%)
Apr 06, 2020 7.116 7.551 7.116 7.550 7,098 +0.42(+5.93%)
Apr 03, 2020 7.240 7.240 6.750 7.128 14,100 +0.18(+2.56%)
Apr 02, 2020 6.940 6.950 6.940 6.950 440 +0.63(+9.96%)
Apr 01, 2020 6.025 6.545 5.950 6.320 4,381 +0.64(+11.27%)
Mar 31, 2020 4.080 5.940 4.080 5.680 47,845 +1.74(+44.16%)
Mar 30, 2020 4.030 4.030 3.920 3.940 477 -0.16(-3.82%)
Mar 27, 2020 4.150 4.150 3.970 4.096 2,200 -0.02(-0.48%)
Mar 26, 2020 4.272 4.272 4.116 4.116 1,795 -0.08(-1.99%)
Mar 25, 2020 3.920 4.200 3.917 4.200 2,670 +0.92(+28.05%)
Mar 24, 2020 3.280 3.280 3.280 3.280 1,044 +0.03(+0.92%)
Mar 23, 2020 3.250 3.250 3.199 3.250 3,250 -0.18(-5.15%)
Mar 20, 2020 3.330 3.439 3.330 3.426 15,100 -0.81(-19.07%)
Mar 18, 2020 4.234 4.234 4.234 0 +0.00(+0.00%)
Mar 17, 2020 4.115 4.234 4.115 4.234 1,250 -0.19(-4.23%)
Mar 16, 2020 4.421 4.421 4.421 4.421 250 -0.20(-4.22%)
Mar 13, 2020 4.450 4.616 4.449 4.616 4,000 -0.90(-16.30%)
Mar 11, 2020 5.515 5.515 5.515 0 -0.12(-2.22%)
Mar 10, 2020 5.640 5.640 5.640 5.640 761 -0.61(-9.70%)
Mar 06, 2020 6.246 6.246 6.246 0 -0.51(-7.61%)
Feb 28, 2020 6.760 6.760 6.760 0 +0.00(+0.00%)
Feb 27, 2020 6.770 6.770 6.760 6.760 500 -0.07(-1.00%)
Feb 26, 2020 6.828 6.828 6.828 500 +0.00(+0.00%)
Feb 25, 2020 6.828 6.828 6.828 6.828 1,000 +0.04(+0.56%)
Feb 24, 2020 6.970 6.970 6.790 6.790 275 -0.08(-1.15%)
Feb 18, 2020 6.869 6.869 6.869 0 +0.24(+3.66%)
Feb 12, 2020 6.627 6.627 6.627 0 -0.02(-0.35%)
Feb 11, 2020 6.650 6.650 6.650 6 +0.00(+0.00%)
Feb 10, 2020 6.650 6.650 6.650 61 +0.00(+0.00%)
Feb 07, 2020 6.650 6.650 6.650 6.650 100 +0.19(+2.94%)
Feb 04, 2020 6.460 6.460 6.460 0 +0.00(+0.00%)
Jan 31, 2020 6.460 6.460 6.460 0 -0.18(-2.72%)
Jan 30, 2020 6.650 6.650 6.641 6.641 400 -0.03(-0.39%)
Jan 28, 2020 6.667 6.667 6.667 0 -0.14(-2.06%)
Jan 24, 2020 6.806 6.806 6.806 0 -0.34(-4.80%)
Jan 23, 2020 7.150 7.150 7.150 10,000 +0.00(+0.00%)
Jan 17, 2020 7.150 7.150 7.150 0 +0.00(+0.00%)
Jan 16, 2020 7.150 7.150 7.150 7.150 146 +0.12(+1.71%)
Jan 15, 2020 6.981 7.030 6.981 7.030 3,944 +0.16(+2.36%)
Jan 14, 2020 6.865 6.868 6.865 6.868 800 +0.05(+0.71%)
Jan 09, 2020 6.820 6.820 6.820 0 -0.18(-2.57%)
Jan 08, 2020 7.000 7.000 7.000 7.000 200 -0.43(-5.79%)
Jan 06, 2020 7.430 7.430 7.430 0 +0.58(+8.47%)
Jan 02, 2020 6.850 6.850 6.850 0 +0.14(+2.15%)
Dec 31, 2019 6.695 6.706 6.695 6.706 12,700 +0.03(+0.39%)
Dec 30, 2019 6.680 6.680 6.680 6.680 10,200 +0.02(+0.30%)
Dec 27, 2019 6.630 6.710 6.630 6.660 10,400 -0.07(-1.04%)
Dec 24, 2019 6.730 6.730 6.730 0 +0.00(+0.00%)
Dec 23, 2019 6.730 6.730 6.730 6.730 100 +0.04(+0.60%)
Dec 20, 2019 6.690 6.690 6.690 6.690 200 +0.04(+0.60%)
Dec 19, 2019 6.650 6.650 6.650 500 +0.00(+0.00%)
Dec 18, 2019 6.670 6.670 6.650 6.650 10,200 +0.18(+2.84%)
Dec 17, 2019 6.467 6.467 6.467 6.467 8,600 -0.11(-1.72%)
Dec 16, 2019 6.580 6.580 6.580 10 +0.00(+0.00%)
Dec 13, 2019 6.580 6.580 6.580 6.580 100 +0.25(+3.95%)
Dec 12, 2019 6.310 6.360 6.310 6.330 600 +0.19(+3.09%)
Dec 11, 2019 6.140 6.140 6.140 6.140 100 +0.32(+5.50%)
Dec 10, 2019 5.820 5.820 5.820 10 +0.00(+0.00%)
Nov 26, 2019 5.820 5.820 5.820 0 +0.00(+0.00%)
Nov 25, 2019 5.770 5.820 5.770 5.820 12,100 +0.43(+7.98%)
Nov 22, 2019 5.390 5.390 5.390 5,000 +0.00(+0.00%)
Nov 21, 2019 5.390 5.390 5.390 1,700 +0.00(+0.00%)
Nov 20, 2019 5.390 5.390 5.390 5.390 610 -0.02(-0.28%)
Nov 19, 2019 5.405 5.405 5.405 5.405 250 -0.23(-4.17%)
Nov 18, 2019 5.640 5.640 5.640 5.640 260 +0.04(+0.67%)
Nov 15, 2019 5.610 5.610 5.602 5.602 300 +0.10(+1.86%)
Nov 14, 2019 5.501 5.501 5.500 5.500 750 -0.15(-2.65%)
Nov 13, 2019 5.650 5.650 5.650 5.650 2,000 -0.19(-3.25%)
Nov 12, 2019 5.840 5.840 5.840 10 +0.00(+0.00%)
Nov 11, 2019 5.840 5.840 5.840 5.840 201 -0.29(-4.73%)
Nov 07, 2019 6.130 6.130 6.130 0 -0.19(-2.96%)
Nov 05, 2019 6.317 6.317 6.317 0 +0.00(+0.00%)
Nov 04, 2019 6.230 6.317 6.230 6.317 750 +0.36(+5.99%)
Oct 31, 2019 5.960 5.960 5.960 0 +0.30(+5.30%)
Oct 28, 2019 5.660 5.660 5.660 0 -0.09(-1.57%)
Oct 25, 2019 5.750 5.750 5.750 5.750 200 +0.04(+0.79%)
Oct 24, 2019 5.705 5.705 5.705 5.705 2,195 +0.02(+0.35%)
Oct 18, 2019 5.685 5.685 5.685 0 -0.03(-0.56%)
Oct 16, 2019 5.717 5.717 5.717 0 +0.00(+0.00%)
Oct 10, 2019 5.717 5.717 5.717 0 +0.03(+0.48%)
Oct 09, 2019 5.650 5.690 5.640 5.690 500 +0.03(+0.53%)
Oct 08, 2019 5.660 5.660 5.660 5.660 100 -0.27(-4.55%)
Oct 04, 2019 5.930 5.930 5.930 0 +0.00(+0.00%)
Sep 30, 2019 5.930 5.930 5.930 0 -0.35(-5.53%)
Sep 17, 2019 6.277 6.277 6.277 0 +0.44(+7.49%)
Sep 09, 2019 5.840 5.840 5.840 0 -0.11(-1.85%)
Sep 05, 2019 5.950 5.950 5.950 0 +0.15(+2.59%)
Sep 04, 2019 5.800 5.800 5.800 17 +0.00(+0.00%)
Aug 29, 2019 5.800 5.800 5.800 0 +0.11(+1.93%)
Aug 27, 2019 5.690 5.690 5.690 0 -0.49(-8.00%)
Aug 21, 2019 6.185 6.185 6.185 0 -0.47(-7.00%)
Aug 14, 2019 6.650 6.650 6.650 0 -0.01(-0.15%)
Aug 13, 2019 6.660 6.660 6.660 6.660 100 -0.01(-0.15%)
Aug 12, 2019 6.706 6.706 6.670 6.670 275 +0.37(+5.89%)
Aug 07, 2019 6.299 6.299 6.299 0 +0.00(+0.05%)
Aug 06, 2019 6.335 6.335 6.296 1,875 -0.04(-0.61%)
Aug 01, 2019 6.335 6.335 6.335 0 -0.45(-6.56%)
Jul 18, 2019 6.780 6.780 6.780 0 +0.00(+0.00%)
Jul 16, 2019 6.780 6.780 6.780 0 +0.00(+0.00%)
Jul 15, 2019 6.780 6.780 6.780 6.780 200 +0.18(+2.73%)
Jul 12, 2019 6.600 6.600 6.600 6.600 300 -0.18(-2.65%)
Jul 11, 2019 6.844 6.866 6.780 6.780 12,400 +0.33(+5.12%)
Jul 10, 2019 6.450 6.450 6.450 6.450 1,100 -0.21(-3.18%)
Jul 03, 2019 6.662 6.662 6.662 0 +0.17(+2.65%)
Jun 28, 2019 6.490 6.490 6.490 0 +0.28(+4.46%)
Jun 27, 2019 6.244 6.244 6.213 6.213 200 -0.26(-3.97%)
Jun 24, 2019 6.470 6.470 6.470 0 -0.03(-0.53%)
Jun 21, 2019 6.504 6.512 6.504 6.504 1,000 -0.03(-0.42%)
Jun 20, 2019 6.532 6.532 6.532 6.532 300 +0.02(+0.33%)
Jun 19, 2019 6.582 6.582 6.510 6.510 1,207 +0.10(+1.63%)
Jun 18, 2019 6.426 6.426 6.405 6.405 2,500 -0.05(-0.70%)
Jun 17, 2019 6.443 6.450 6.443 6.450 300 +0.34(+5.57%)
Jun 14, 2019 6.110 6.110 6.110 6.110 200 -0.33(-5.09%)
Jun 11, 2019 6.438 6.438 6.438 0 +0.05(+0.80%)
Jun 07, 2019 6.387 6.387 6.387 0 +0.04(+0.58%)
Jun 06, 2019 6.360 6.360 6.350 6.350 200 -0.49(-7.16%)
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.