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 )

4.198 -0.152 (-3.49%)
Streaming Delayed Price Updated: 3:11 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 (%)
May 17, 2024 4.198 4.198 4.198 4.198 323 -0.15(-3.49%)
May 15, 2024 4.350 50 -0.07(-1.65%)
May 13, 2024 4.423 52 +0.17(+3.95%)
May 10, 2024 4.255 4.255 4.255 4.255 400 +0.55(+15.00%)
May 09, 2024 3.700 3.700 3.700 3.700 2,225 -0.45(-10.84%)
May 08, 2024 4.150 4.150 4.150 4.150 1,200 -0.15(-3.49%)
May 06, 2024 4.300 500 +0.09(+2.14%)
May 03, 2024 3.840 4.270 3.840 4.210 4,094 -0.04(-0.82%)
Apr 30, 2024 4.245 0 -0.10(-2.41%)
Apr 29, 2024 4.197 4.400 4.197 4.350 2,024 +0.20(+4.82%)
Apr 23, 2024 4.150 212 +0.02(+0.51%)
Apr 22, 2024 4.129 4.129 4.129 4.129 250 +0.15(+3.74%)
Apr 18, 2024 3.980 1 +0.08(+2.18%)
Apr 16, 2024 3.895 0 +0.12(+3.04%)
Apr 15, 2024 3.780 3.780 3.780 3.780 510 -0.00(-0.11%)
Apr 12, 2024 3.773 3.784 3.773 3.784 2,000 -0.09(-2.35%)
Apr 10, 2024 3.875 0 +0.02(+0.39%)
Apr 05, 2024 3.860 0 +0.00(+0.00%)
Apr 02, 2024 3.860 300 -0.30(-7.12%)
Apr 01, 2024 4.260 4.260 4.156 4.156 3,151 -0.39(-8.66%)
Mar 28, 2024 4.490 4.550 4.450 4.550 780 +0.00(+0.00%)
Mar 27, 2024 4.550 4.550 4.550 4.550 505 +0.15(+3.41%)
Mar 26, 2024 4.400 4.400 4.400 4.400 100 -0.15(-3.30%)
Mar 25, 2024 4.550 4.550 4.550 4.550 250 +0.14(+3.14%)
Mar 22, 2024 4.302 4.411 4.302 4.411 8,999 +0.01(+0.28%)
Mar 21, 2024 4.480 4.480 4.360 4.399 3,180 -0.15(-3.32%)
Mar 20, 2024 4.550 4.550 4.550 4.550 3,000 +0.00(+0.00%)
Mar 19, 2024 4.290 4.560 4.290 4.550 1,310 +0.26(+6.06%)
Mar 18, 2024 3.935 4.290 3.935 4.290 10,561 +0.34(+8.61%)
Mar 15, 2024 3.950 3.950 3.950 3.950 572 +0.06(+1.54%)
Mar 12, 2024 3.890 0 +0.04(+1.04%)
Mar 11, 2024 3.850 3.850 3.850 3.850 300 -0.04(-1.03%)
Mar 07, 2024 3.890 1,108 +0.03(+0.78%)
Mar 06, 2024 3.820 3.860 3.810 3.860 9,322 +0.01(+0.26%)
Mar 01, 2024 3.850 0 +0.00(+0.00%)
Feb 29, 2024 3.850 3.850 3.850 3.850 350 +0.00(+0.00%)
Feb 27, 2024 3.850 350 +0.00(+0.11%)
Feb 26, 2024 3.901 3.960 3.770 3.846 3,775 -0.11(-2.88%)
Feb 23, 2024 3.960 3.960 3.960 3.960 200 +0.08(+2.06%)
Feb 22, 2024 3.850 3.880 3.850 3.880 1,330 +0.07(+1.84%)
Feb 21, 2024 3.810 3.810 3.810 3.810 300 -0.25(-6.07%)
Feb 16, 2024 4.056 0 +0.24(+6.18%)
Feb 15, 2024 3.810 3.820 3.810 3.820 550 +0.10(+2.69%)
Feb 14, 2024 3.710 3.723 3.680 3.720 2,750 +0.00(+0.04%)
Feb 12, 2024 3.719 25 -0.14(-3.74%)
Feb 09, 2024 3.840 3.863 3.840 3.863 615 +0.18(+4.97%)
Feb 07, 2024 3.680 25 +0.25(+7.13%)
Feb 06, 2024 3.435 3.435 3.435 3.435 1,025 -0.03(-1.00%)
Feb 05, 2024 3.470 3.470 3.470 3.470 500 -0.00(-0.01%)
Feb 02, 2024 3.430 3.470 3.430 3.470 300 +0.34(+10.86%)
Jan 31, 2024 3.130 0 -0.11(-3.40%)
Jan 30, 2024 3.300 3.300 3.240 3.240 251 -0.08(-2.41%)
Jan 29, 2024 3.337 3.337 3.320 3.320 1,101 -0.24(-6.61%)
Jan 24, 2024 3.555 380 -0.02(-0.70%)
Jan 23, 2024 3.580 3.580 3.580 3.580 9,245 +0.16(+4.59%)
Jan 17, 2024 3.423 0 -0.04(-1.01%)
Jan 16, 2024 3.463 3.480 3.458 3.458 850 -0.21(-5.78%)
Jan 11, 2024 3.670 0 -0.20(-5.20%)
Jan 09, 2024 3.872 638 +0.01(+0.30%)
Jan 08, 2024 3.860 3.860 3.860 3.860 1,100 +0.05(+1.42%)
Jan 05, 2024 3.906 3.906 3.806 3.806 4,221 +0.04(+1.01%)
Jan 04, 2024 3.797 3.797 3.768 3.768 2,474 +0.17(+4.67%)
Jan 03, 2024 3.600 3.600 3.600 3.600 2,654 -0.07(-2.04%)
Jan 02, 2024 3.700 3.700 3.675 3.675 2,584 +0.04(+1.18%)
Dec 29, 2023 3.632 3.632 3.632 3.632 2,075 -0.15(-3.91%)
Dec 27, 2023 3.780 30 -0.07(-1.82%)
Dec 26, 2023 3.800 3.850 3.750 3.850 2,201 +0.12(+3.29%)
Dec 22, 2023 3.540 3.727 3.540 3.727 300 +0.19(+5.29%)
Dec 21, 2023 3.460 3.540 3.460 3.540 3,120 +0.13(+3.87%)
Dec 20, 2023 3.450 3.454 3.408 3.408 8,925 -0.04(-1.22%)
Dec 19, 2023 3.390 3.450 3.378 3.450 525 +0.12(+3.60%)
Dec 18, 2023 3.510 3.510 3.330 3.330 550 -0.11(-3.28%)
Dec 15, 2023 3.420 3.443 3.410 3.443 1,725 +0.17(+5.29%)
Dec 14, 2023 3.247 3.300 3.230 3.270 5,800 +0.24(+7.92%)
Dec 13, 2023 3.030 3.030 3.030 3.030 600 -0.02(-0.59%)
Dec 08, 2023 3.048 905 -0.06(-1.99%)
Dec 07, 2023 3.080 3.110 3.065 3.110 2,214 +0.21(+7.06%)
Dec 06, 2023 2.905 2.905 2.905 2.905 913 +0.08(+3.01%)
Dec 05, 2023 2.835 2.835 2.820 2.820 11,070 -0.05(-1.67%)
Dec 04, 2023 2.868 2.868 2.868 2.868 1,441 -0.11(-3.56%)
Nov 30, 2023 2.974 65 -0.05(-1.59%)
Nov 29, 2023 3.005 3.050 2.990 3.022 3,225 +0.21(+7.39%)
Nov 28, 2023 2.799 2.814 2.720 2.814 3,050 +0.09(+3.46%)
Nov 27, 2023 2.766 2.778 2.720 2.720 10,030 -0.16(-5.62%)
Nov 20, 2023 2.882 0 -0.02(-0.77%)
Nov 16, 2023 2.904 0 -0.05(-1.55%)
Nov 14, 2023 2.950 20 +0.14(+4.83%)
Nov 09, 2023 2.814 100 -0.03(-0.92%)
Nov 07, 2023 2.840 300 -0.12(-4.05%)
Nov 03, 2023 2.960 65 +0.20(+7.17%)
Nov 02, 2023 2.844 2.844 2.762 2.762 200 +0.08(+3.06%)
Oct 30, 2023 2.680 50 -0.09(-3.11%)
Oct 26, 2023 2.766 358 -0.04(-1.57%)
Oct 24, 2023 2.810 0 -0.01(-0.35%)
Oct 23, 2023 2.820 2.820 2.820 2.820 1,100 -0.11(-3.75%)
Oct 19, 2023 2.930 50 -0.08(-2.66%)
Oct 18, 2023 3.021 3.030 3.010 3.010 9,615 -0.15(-4.75%)
Oct 17, 2023 3.110 3.160 3.110 3.160 1,400 +0.05(+1.61%)
Oct 16, 2023 3.100 3.130 3.100 3.110 16,098 +0.20(+6.73%)
Oct 13, 2023 2.826 2.914 2.826 2.914 1,100 +0.03(+1.18%)
Oct 12, 2023 2.880 2.880 2.880 2.880 1,206 -0.12(-4.00%)
Oct 11, 2023 3.000 3.000 3.000 3.000 1,204 -0.19(-5.96%)
Oct 10, 2023 3.190 3.190 3.190 3.190 900 +0.08(+2.57%)
Oct 06, 2023 3.110 0 +0.17(+5.85%)
Oct 03, 2023 2.938 0 -0.09(-2.91%)
Oct 02, 2023 3.070 3.070 3.026 3.026 2,510 -0.18(-5.73%)
Sep 29, 2023 3.210 3.230 3.210 3.210 3,100 -0.00(-0.03%)
Sep 28, 2023 3.250 3.250 3.211 3.211 2,702 -0.02(-0.59%)
Sep 27, 2023 3.250 3.305 3.230 3.230 5,600 -0.07(-2.03%)
Sep 26, 2023 3.300 3.330 3.276 3.297 5,600 -0.20(-5.80%)
Sep 22, 2023 3.500 800 -0.02(-0.60%)
Sep 20, 2023 3.521 2,400 -0.06(-1.72%)
Sep 19, 2023 3.590 3.603 3.583 3.583 1,900 +0.10(+2.89%)
Sep 15, 2023 3.482 4 +0.02(+0.64%)
Sep 14, 2023 3.520 3.520 3.460 3.460 3,650 -0.05(-1.42%)
Sep 13, 2023 3.502 3.560 3.502 3.510 9,750 +0.01(+0.29%)
Sep 12, 2023 3.550 3.550 3.500 3.500 1,750 +0.07(+2.10%)
Sep 08, 2023 3.428 700 -0.29(-7.70%)
Sep 06, 2023 3.714 2,150 -0.09(-2.26%)
Sep 05, 2023 3.810 3.830 3.800 3.800 648 -0.05(-1.17%)
Sep 01, 2023 3.845 4.000 3.845 3.845 1,007 -0.05(-1.41%)
Aug 31, 2023 3.900 3.903 3.900 3.900 455 +0.05(+1.30%)
Aug 30, 2023 3.710 3.850 3.710 3.850 4,644 +0.16(+4.34%)
Aug 29, 2023 3.660 3.690 3.660 3.690 550 +0.10(+2.79%)
Aug 28, 2023 3.400 3.590 3.400 3.590 1,248 +0.19(+5.59%)
Aug 25, 2023 3.400 3.400 3.400 3.400 560 -0.13(-3.68%)
Aug 23, 2023 3.530 500 +0.13(+3.82%)
Aug 22, 2023 3.412 3.421 3.390 3.400 6,100 +0.03(+0.83%)
Aug 18, 2023 3.372 0 -0.08(-2.26%)
Aug 17, 2023 3.450 3.450 3.450 3.450 800 -0.08(-2.27%)
Aug 16, 2023 3.530 3.530 3.530 3.530 250 -0.01(-0.28%)
Aug 15, 2023 3.540 3.540 3.540 3.540 3,050 -0.13(-3.54%)
Aug 14, 2023 3.665 3.700 3.661 3.670 3,369 -0.01(-0.22%)
Aug 11, 2023 3.721 3.721 3.678 3.678 800 +0.12(+3.31%)
Aug 09, 2023 3.560 25 +0.01(+0.34%)
Aug 08, 2023 3.548 3.548 3.548 3.548 325 -0.27(-7.00%)
Aug 07, 2023 3.900 3.900 3.815 3.815 605 +0.07(+2.01%)
Aug 04, 2023 3.740 3.740 3.685 3.740 1,417 +0.12(+3.23%)
Aug 02, 2023 3.623 69 +0.04(+1.10%)
Aug 01, 2023 3.595 3.600 3.584 3.584 1,705 -0.01(-0.18%)
Jul 31, 2023 3.590 3.850 3.504 3.590 3,261 -0.26(-6.75%)
Jul 28, 2023 4.100 4.200 3.820 3.850 20,121 -0.90(-18.95%)
Jul 27, 2023 4.750 4.750 4.750 4.750 120 -0.25(-5.00%)
Jul 24, 2023 5.000 5 +0.00(+0.00%)
Jul 21, 2023 5.000 5.000 5.000 5.000 114 -0.09(-1.71%)
Jul 20, 2023 5.060 5.100 5.049 5.087 5,871 +0.05(+0.93%)
Jul 19, 2023 5.190 5.190 5.040 5.040 490 -0.27(-5.08%)
Jul 18, 2023 5.268 5.310 5.226 5.310 3,736 +0.38(+7.82%)
Jul 17, 2023 4.850 4.925 4.850 4.925 500 -0.08(-1.50%)
Jul 14, 2023 5.030 5.030 4.950 5.000 1,187 -0.04(-0.71%)
Jul 12, 2023 5.036 105 -0.09(-1.67%)
Jul 07, 2023 5.121 0 +0.02(+0.41%)
Jul 06, 2023 5.200 5.350 5.090 5.100 2,900 -0.21(-3.88%)
Jul 05, 2023 5.321 5.321 5.306 5.306 775 +0.12(+2.24%)
Jun 30, 2023 5.190 0 +0.29(+5.92%)
Jun 29, 2023 4.900 4.900 4.900 4.900 320 -0.11(-2.23%)
Jun 28, 2023 5.012 5.012 5.012 5.012 260 +0.12(+2.37%)
Jun 27, 2023 4.896 4.896 4.896 4.896 3,010 -0.20(-4.00%)
Jun 22, 2023 5.100 20 +0.03(+0.59%)
Jun 20, 2023 5.070 0 -0.37(-6.80%)
Jun 14, 2023 5.440 0 +0.23(+4.41%)
Jun 12, 2023 5.210 0 -0.10(-1.88%)
Jun 07, 2023 5.310 7 +0.11(+2.12%)
Jun 06, 2023 5.200 5.200 5.130 5.200 1,067 +0.30(+6.12%)
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.