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

Able View Global Inc. - Class B Ordinary Shares (NQ: ABLV )

1.630 -0.180 (-9.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 22, 2024 1.800 1.800 1.630 1.630 1,907 -0.18(-9.94%)
May 21, 2024 1.745 1.810 1.745 1.810 1,909 +0.11(+6.47%)
May 20, 2024 1.720 1.960 1.700 1.700 2,497 -0.11(-5.93%)
May 17, 2024 1.673 1.882 1.673 1.807 13,683 +0.18(+10.87%)
May 16, 2024 1.660 1.920 1.600 1.630 14,397 -0.04(-2.40%)
May 15, 2024 1.595 1.980 1.595 1.670 14,767 +0.12(+7.74%)
May 14, 2024 1.605 1.605 1.540 1.550 3,286 -0.01(-0.64%)
May 13, 2024 1.610 1.610 1.540 1.560 2,559 +0.00(+0.00%)
May 10, 2024 1.500 1.610 1.480 1.560 4,551 -0.04(-2.50%)
May 09, 2024 1.400 1.650 1.340 1.600 19,133 +0.02(+1.27%)
May 08, 2024 1.510 1.599 1.450 1.580 2,660 -0.02(-1.25%)
May 07, 2024 1.461 1.650 1.461 1.600 4,160 +0.16(+11.11%)
May 06, 2024 1.450 1.470 1.440 1.440 6,403 +0.00(+0.00%)
May 03, 2024 1.480 1.480 1.440 1.440 790 -0.08(-5.26%)
May 02, 2024 1.360 1.600 1.350 1.520 4,730 +0.16(+11.76%)
May 01, 2024 1.200 1.580 1.200 1.360 10,271 -0.01(-0.73%)
Apr 30, 2024 1.370 1.620 1.182 1.370 19,404 -0.05(-3.52%)
Apr 29, 2024 1.530 1.630 1.420 1.420 64,455 -0.17(-10.69%)
Apr 26, 2024 1.640 1.650 1.560 1.590 51,602 -0.08(-4.79%)
Apr 25, 2024 1.550 1.840 1.550 1.670 74,797 +0.10(+6.44%)
Apr 24, 2024 1.580 1.680 1.550 1.569 24,604 -0.03(-1.94%)
Apr 23, 2024 1.600 1.650 1.580 1.600 68,626 -0.01(-0.62%)
Apr 22, 2024 1.641 1.650 1.595 1.610 43,551 +0.00(+0.00%)
Apr 19, 2024 1.690 1.740 1.610 1.610 74,116 -0.07(-4.45%)
Apr 18, 2024 1.691 1.780 1.680 1.685 62,993 -0.04(-2.32%)
Apr 17, 2024 1.800 1.836 1.720 1.725 54,155 -0.06(-3.63%)
Apr 16, 2024 1.910 1.910 1.750 1.790 88,210 -0.09(-4.79%)
Apr 15, 2024 2.030 2.060 1.840 1.880 93,391 -0.09(-4.60%)
Apr 12, 2024 2.040 2.150 1.905 1.971 117,518 -0.06(-2.93%)
Apr 11, 2024 2.160 2.160 2.010 2.030 79,155 -0.18(-8.14%)
Apr 10, 2024 2.120 2.240 2.060 2.210 119,569 +0.00(+0.00%)
Apr 09, 2024 2.060 2.210 2.025 2.210 150,602 +0.01(+0.45%)
Apr 08, 2024 2.280 2.363 2.000 2.200 287,588 -0.22(-9.09%)
Apr 05, 2024 2.050 2.430 1.810 2.420 417,953 +0.21(+9.50%)
Apr 04, 2024 1.880 2.270 1.650 2.210 639,127 +0.31(+16.32%)
Apr 03, 2024 2.180 2.180 1.830 1.900 51,973 -0.31(-14.03%)
Apr 02, 2024 2.140 2.230 2.030 2.210 230,735 -0.02(-0.90%)
Apr 01, 2024 2.560 2.560 2.140 2.230 181,667 -0.24(-9.72%)
Mar 28, 2024 2.340 2.470 2.280 2.470 51,504 +0.23(+10.27%)
Mar 27, 2024 2.500 2.500 2.120 2.240 112,725 -0.20(-8.29%)
Mar 26, 2024 2.280 2.450 2.070 2.442 38,182 +0.03(+1.35%)
Mar 25, 2024 2.560 2.700 2.380 2.410 75,146 -0.25(-9.40%)
Mar 22, 2024 2.800 2.990 2.600 2.660 61,968 -0.19(-6.82%)
Mar 21, 2024 2.780 2.880 2.640 2.855 107,701 -0.01(-0.19%)
Mar 20, 2024 3.010 3.090 2.700 2.860 241,621 -0.15(-4.98%)
Mar 19, 2024 3.010 3.050 2.750 3.010 150,563 +0.02(+0.67%)
Mar 18, 2024 3.010 3.020 2.990 2.990 5,304 -0.02(-0.66%)
Mar 15, 2024 3.030 3.100 3.010 3.010 6,113 +0.00(+0.00%)
Mar 14, 2024 3.000 3.030 3.000 3.010 7,656 -0.04(-1.31%)
Mar 13, 2024 2.960 3.060 2.940 3.050 15,481 +0.03(+0.99%)
Mar 12, 2024 3.010 3.050 3.000 3.020 4,952 +0.00(+0.00%)
Mar 11, 2024 2.970 3.060 2.970 3.020 13,938 +0.01(+0.33%)
Mar 08, 2024 3.010 3.050 2.920 3.010 16,354 -0.04(-1.31%)
Mar 07, 2024 2.920 3.060 2.920 3.050 6,940 +0.04(+1.33%)
Mar 06, 2024 2.870 3.060 2.860 3.010 12,036 +0.00(+0.00%)
Mar 05, 2024 2.920 3.060 2.860 3.010 8,119 -0.02(-0.66%)
Mar 04, 2024 3.020 3.100 2.969 3.030 54,898 +0.00(+0.00%)
Mar 01, 2024 3.010 3.050 2.890 3.030 30,531 +0.00(+0.00%)
Feb 29, 2024 2.960 3.060 2.880 3.030 5,524 +0.01(+0.33%)
Feb 28, 2024 2.920 3.050 2.900 3.020 18,961 +0.00(+0.00%)
Feb 27, 2024 2.880 3.050 2.880 3.020 26,293 +0.02(+0.67%)
Feb 26, 2024 2.950 3.100 2.730 3.000 50,304 -0.02(-0.66%)
Feb 23, 2024 3.030 3.030 2.730 3.020 94,450 -0.01(-0.33%)
Feb 22, 2024 2.860 3.080 2.850 3.030 74,756 +0.08(+2.71%)
Feb 21, 2024 2.720 2.960 2.488 2.950 58,492 +0.32(+12.17%)
Feb 20, 2024 2.510 2.680 2.480 2.630 44,966 +0.07(+2.73%)
Feb 16, 2024 2.580 2.582 2.440 2.560 6,096 -0.04(-1.54%)
Feb 15, 2024 2.720 2.840 2.470 2.600 54,576 -0.03(-1.14%)
Feb 14, 2024 2.620 2.630 2.500 2.630 57,103 +0.04(+1.54%)
Feb 13, 2024 2.600 2.632 2.380 2.590 58,788 -0.02(-0.77%)
Feb 12, 2024 2.620 2.710 2.600 2.610 57,279 -0.07(-2.66%)
Feb 09, 2024 2.790 2.814 2.600 2.681 71,872 -0.12(-4.24%)
Feb 08, 2024 2.860 2.920 2.760 2.800 57,836 -0.13(-4.44%)
Feb 07, 2024 2.929 2.963 2.810 2.930 177,869 -0.01(-0.35%)
Feb 06, 2024 2.730 3.000 2.730 2.940 223,138 +0.10(+3.53%)
Feb 05, 2024 2.740 3.170 2.740 2.840 205,595 +0.13(+4.80%)
Feb 02, 2024 2.710 2.880 2.600 2.710 194,055 +0.03(+1.12%)
Feb 01, 2024 2.700 2.780 2.530 2.680 186,945 -0.06(-2.19%)
Jan 31, 2024 2.752 2.858 2.670 2.740 177,140 +0.04(+1.48%)
Jan 30, 2024 2.640 2.760 2.640 2.700 170,695 -0.06(-2.35%)
Jan 29, 2024 2.629 2.790 2.560 2.765 161,057 +0.24(+9.29%)
Jan 26, 2024 2.620 2.630 2.530 2.530 1,075 +0.01(+0.40%)
Jan 25, 2024 2.190 2.625 2.190 2.520 11,325 -0.06(-2.51%)
Jan 24, 2024 2.640 2.660 2.450 2.585 166,151 +0.00(+0.19%)
Jan 23, 2024 2.673 2.705 2.540 2.580 145,751 -0.02(-0.77%)
Jan 22, 2024 2.640 2.688 2.450 2.600 146,696 -0.11(-4.06%)
Jan 19, 2024 2.560 2.830 2.560 2.710 147,252 +0.11(+4.23%)
Jan 18, 2024 2.710 2.910 2.600 2.600 149,195 -0.08(-2.99%)
Jan 17, 2024 2.670 2.990 2.620 2.680 146,633 +0.15(+5.93%)
Jan 16, 2024 2.570 3.940 2.410 2.530 264,803 +0.18(+7.66%)
Jan 12, 2024 2.420 2.470 2.350 2.350 1,643 -0.37(-13.60%)
Jan 11, 2024 2.700 2.866 2.650 2.720 3,181 +0.02(+0.74%)
Jan 10, 2024 2.670 2.800 2.510 2.700 8,062 +0.05(+1.89%)
Jan 09, 2024 2.650 2.650 2.650 2.650 318 +0.11(+4.33%)
Jan 08, 2024 2.540 2.550 2.540 2.540 3,065 +0.06(+2.42%)
Jan 05, 2024 2.600 2.600 2.400 2.480 4,472 -0.11(-4.25%)
Jan 04, 2024 2.491 2.745 2.491 2.590 981 +0.10(+4.02%)
Jan 03, 2024 2.470 2.530 2.420 2.490 4,677 -0.16(-6.04%)
Jan 02, 2024 2.600 2.850 2.600 2.650 15,098 -0.05(-1.85%)
Dec 29, 2023 2.550 3.090 2.430 2.700 52,303 -0.09(-3.23%)
Dec 28, 2023 3.290 3.390 2.550 2.790 38,183 -0.06(-2.11%)
Dec 27, 2023 2.750 2.850 2.700 2.850 38,106 +0.06(+2.33%)
Dec 26, 2023 2.750 2.785 2.750 2.785 1,143 -0.03(-1.24%)
Dec 22, 2023 2.820 2.820 2.820 2.820 989 -0.08(-2.73%)
Dec 19, 2023 2.899 10 +0.15(+5.43%)
Dec 18, 2023 2.750 2.750 2.750 2.750 429 -0.21(-7.25%)
Dec 15, 2023 3.000 3.000 2.880 2.965 9,533 -0.10(-3.10%)
Dec 14, 2023 2.900 3.080 2.890 3.060 33,443 +0.06(+2.00%)
Dec 13, 2023 3.083 3.083 2.772 3.000 3,057 -0.12(-3.85%)
Dec 12, 2023 2.910 3.120 2.800 3.120 6,927 +0.13(+4.35%)
Dec 11, 2023 2.990 2.990 2.990 2.990 3,290 +0.00(+0.03%)
Dec 08, 2023 2.850 2.990 2.815 2.989 12,780 +0.15(+5.25%)
Dec 07, 2023 2.450 2.840 2.450 2.840 26,751 +0.20(+7.58%)
Dec 06, 2023 2.700 2.770 2.630 2.640 13,193 -0.02(-0.75%)
Dec 04, 2023 2.660 115 -0.26(-8.90%)
Dec 01, 2023 2.860 2.920 2.860 2.920 2,013 +0.06(+2.10%)
Nov 30, 2023 2.860 2.860 2.860 2.860 555 -0.03(-1.04%)
Nov 29, 2023 2.870 2.890 2.740 2.890 7,975 +0.05(+1.76%)
Nov 28, 2023 2.800 2.920 2.800 2.840 9,080 +0.02(+0.71%)
Nov 27, 2023 2.890 3.010 2.765 2.820 13,775 -0.07(-2.42%)
Nov 24, 2023 3.010 3.010 2.810 2.890 10,764 +0.00(+0.00%)
Nov 22, 2023 3.010 3.040 2.867 2.890 31,596 -0.23(-7.37%)
Nov 21, 2023 2.890 3.146 2.890 3.120 36,245 +0.29(+10.25%)
Nov 20, 2023 2.400 3.110 2.400 2.830 162,229 +0.42(+17.43%)
Nov 17, 2023 1.920 2.740 1.920 2.410 316,086 +0.51(+26.85%)
Nov 16, 2023 2.000 2.000 1.810 1.900 11,073 +0.12(+6.74%)
Nov 15, 2023 1.720 1.850 1.716 1.780 38,437 +0.03(+1.71%)
Nov 14, 2023 1.750 1.760 1.700 1.750 31,174 +0.05(+2.94%)
Nov 13, 2023 1.680 1.760 1.671 1.700 18,174 +0.02(+1.19%)
Nov 10, 2023 1.720 1.730 1.600 1.680 14,500 -0.04(-2.33%)
Nov 09, 2023 1.800 1.850 1.720 1.720 13,322 -0.04(-2.27%)
Nov 08, 2023 1.790 1.860 1.750 1.760 23,716 -0.10(-5.38%)
Nov 07, 2023 1.940 1.950 1.850 1.860 29,372 -0.09(-4.62%)
Nov 06, 2023 1.930 1.960 1.860 1.950 14,775 -0.02(-1.02%)
Nov 03, 2023 1.860 2.050 1.860 1.970 8,956 -0.03(-1.50%)
Nov 02, 2023 2.090 2.200 2.000 2.000 30,187 -0.12(-5.66%)
Nov 01, 2023 2.010 2.220 1.968 2.120 18,462 +0.14(+7.08%)
Oct 31, 2023 1.760 2.100 1.760 1.980 6,336 -0.12(-5.71%)
Oct 30, 2023 2.355 2.355 2.040 2.100 9,509 -0.39(-15.66%)
Oct 27, 2023 2.510 2.510 2.450 2.490 8,006 +0.04(+1.63%)
Oct 26, 2023 2.490 2.540 2.450 2.450 8,546 -0.07(-2.78%)
Oct 25, 2023 2.550 2.560 2.500 2.520 13,359 +0.01(+0.40%)
Oct 24, 2023 2.530 2.550 2.462 2.510 12,718 -0.01(-0.40%)
Oct 23, 2023 2.720 2.730 2.520 2.520 7,020 -0.20(-7.35%)
Oct 20, 2023 2.810 2.810 2.660 2.720 10,259 -0.07(-2.51%)
Oct 19, 2023 2.830 2.830 2.720 2.790 3,276 -0.01(-0.36%)
Oct 18, 2023 2.960 2.960 2.800 2.800 2,635 -0.08(-2.78%)
Oct 17, 2023 3.090 3.090 2.880 2.880 11,484 -0.10(-3.36%)
Oct 16, 2023 3.120 3.110 2.980 2.980 6,769 -0.02(-0.67%)
Oct 13, 2023 3.200 3.240 2.990 3.000 17,779 -0.05(-1.64%)
Oct 12, 2023 3.410 3.600 3.050 3.050 27,640 -0.35(-10.29%)
Oct 11, 2023 3.580 3.580 3.400 3.400 7,597 -0.01(-0.29%)
Oct 10, 2023 3.250 3.410 3.230 3.410 5,233 +0.19(+5.90%)
Oct 09, 2023 3.220 3.220 3.220 3.220 466 +0.03(+0.94%)
Oct 06, 2023 3.298 3.298 3.180 3.190 2,300 -0.16(-4.78%)
Oct 05, 2023 3.360 3.360 3.350 3.350 2,246 +0.02(+0.45%)
Oct 04, 2023 3.370 3.400 3.270 3.335 3,461 -0.04(-1.33%)
Oct 03, 2023 3.360 3.380 3.340 3.380 9,019 +0.11(+3.36%)
Oct 02, 2023 3.290 3.474 3.260 3.270 3,434 -0.12(-3.68%)
Sep 29, 2023 3.400 3.415 3.270 3.395 17,285 +0.08(+2.26%)
Sep 28, 2023 3.390 3.390 3.300 3.320 3,312 +0.01(+0.30%)
Sep 27, 2023 3.400 3.432 3.310 3.310 16,666 +0.04(+1.22%)
Sep 26, 2023 3.220 3.490 3.178 3.270 46,377 +0.05(+1.55%)
Sep 25, 2023 3.210 3.350 3.220 3.220 1,369 -0.15(-4.45%)
Sep 22, 2023 3.350 3.580 3.210 3.370 13,581 +0.26(+8.36%)
Sep 21, 2023 3.500 3.600 2.990 3.110 11,095 -0.40(-11.40%)
Sep 20, 2023 3.470 3.600 3.349 3.510 24,905 +0.07(+2.03%)
Sep 19, 2023 3.420 3.600 3.420 3.440 28,489 +0.02(+0.44%)
Sep 18, 2023 3.130 3.650 3.010 3.425 93,653 +0.29(+9.42%)
Sep 15, 2023 2.980 3.140 2.980 3.130 7,753 +0.07(+2.29%)
Sep 14, 2023 3.080 3.140 3.010 3.060 22,210 -0.06(-1.92%)
Sep 13, 2023 3.260 3.270 3.060 3.120 27,163 -0.02(-0.64%)
Sep 12, 2023 2.830 3.220 2.830 3.140 17,631 +0.29(+10.18%)
Sep 11, 2023 2.820 2.850 15,537 -0.46(-13.90%)
Sep 06, 2023 3.310 0 -0.19(-5.43%)
Sep 05, 2023 4.150 4.150 3.465 3.500 162,690 -0.67(-16.07%)
Sep 01, 2023 4.370 4.570 4.100 4.170 69,098 -0.11(-2.57%)
Aug 31, 2023 4.190 4.640 4.190 4.280 181,252 +0.01(+0.23%)
Aug 30, 2023 4.400 4.520 4.260 4.270 65,355 -0.18(-4.04%)
Aug 29, 2023 4.510 4.890 4.210 4.450 49,011 -0.24(-5.12%)
Aug 28, 2023 4.620 5.150 4.580 4.690 67,693 -0.01(-0.21%)
Aug 25, 2023 5.000 5.150 4.700 4.700 88,548 -0.29(-5.81%)
Aug 24, 2023 4.500 5.440 4.200 4.990 326,311 +0.24(+5.05%)
Aug 23, 2023 4.790 5.200 4.540 4.750 99,049 -0.26(-5.19%)
Aug 22, 2023 5.100 5.350 4.910 5.010 74,076 -0.09(-1.76%)
Aug 21, 2023 4.900 5.650 4.900 5.100 170,495 -0.40(-7.27%)
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.