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

Abacus Life, Inc. - Class A Common Stock (NQ: ABL )

7.720 +0.210 (+2.80%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	7.450	7.900	7.420	7.720	352,794	+0.22(+2.93%)
Dec 19, 2024	7.560	7.840	7.490	7.500	314,947	-0.05(-0.66%)
Dec 18, 2024	7.750	8.050	7.550	7.550	356,228	-0.15(-1.95%)
Dec 17, 2024	7.860	8.050	7.680	7.700	273,822	-0.16(-2.04%)
Dec 16, 2024	7.950	8.090	7.634	7.860	266,932	-0.08(-1.01%)
Dec 13, 2024	7.920	8.000	7.825	7.940	97,831	+0.05(+0.63%)
Dec 12, 2024	7.990	8.070	7.790	7.890	328,644	-0.03(-0.38%)
Dec 11, 2024	8.080	8.130	7.840	7.920	187,468	-0.11(-1.37%)
Dec 10, 2024	7.840	8.050	7.770	8.030	475,246	+0.21(+2.69%)
Dec 09, 2024	7.910	8.110	7.780	7.820	161,500	-0.11(-1.39%)
Dec 06, 2024	7.930	8.030	7.770	7.930	199,503	+0.00(+0.00%)
Dec 05, 2024	7.980	8.010	7.840	7.930	117,671	+0.03(+0.38%)
Dec 04, 2024	7.930	8.116	7.800	7.900	219,110	-0.05(-0.63%)
Dec 03, 2024	7.980	7.980	7.660	7.950	228,758	+0.03(+0.38%)
Dec 02, 2024	8.210	8.220	7.910	7.920	282,780	-0.26(-3.18%)
Nov 29, 2024	8.120	8.200	7.910	8.180	224,002	+0.10(+1.24%)
Nov 27, 2024	7.890	8.080	7.775	8.080	489,376	+0.26(+3.32%)
Nov 26, 2024	7.750	7.930	7.650	7.820	678,148	+0.15(+1.96%)
Nov 25, 2024	7.610	7.850	7.550	7.670	676,565	+0.12(+1.59%)
Nov 22, 2024	7.720	7.830	7.070	7.550	2,909,296	-1.16(-13.32%)
Nov 21, 2024	8.850	8.930	8.660	8.710	39,341	-0.15(-1.69%)
Nov 20, 2024	8.440	9.210	8.400	8.860	84,233	+0.43(+5.10%)
Nov 19, 2024	8.370	8.650	8.270	8.430	26,462	+0.00(+0.00%)
Nov 18, 2024	8.370	8.610	8.220	8.430	27,728	+0.09(+1.08%)
Nov 15, 2024	8.440	8.510	8.120	8.340	41,436	-0.14(-1.65%)
Nov 14, 2024	8.850	8.850	8.390	8.480	65,422	-0.27(-3.09%)
Nov 13, 2024	8.270	9.000	8.220	8.750	47,735	+0.53(+6.45%)
Nov 12, 2024	8.560	8.725	8.170	8.220	47,180	-0.34(-3.97%)
Nov 11, 2024	9.110	9.110	8.480	8.560	27,223	-0.46(-5.10%)
Nov 08, 2024	8.800	9.250	8.680	9.020	41,193	+0.21(+2.38%)
Nov 07, 2024	8.640	9.243	8.635	8.810	44,773	+0.12(+1.38%)
Nov 06, 2024	8.760	8.860	8.600	8.690	34,450	+0.13(+1.52%)
Nov 05, 2024	8.680	8.915	8.477	8.560	35,404	-0.07(-0.81%)
Nov 04, 2024	8.510	8.650	8.420	8.630	16,724	+0.09(+1.05%)
Nov 01, 2024	8.670	8.690	8.370	8.540	55,358	-0.10(-1.16%)
Oct 31, 2024	8.680	8.780	8.550	8.640	26,493	-0.02(-0.23%)
Oct 30, 2024	8.650	8.785	8.500	8.660	56,543	+0.03(+0.35%)
Oct 29, 2024	8.910	8.970	8.520	8.630	37,455	-0.37(-4.11%)
Oct 28, 2024	9.060	9.260	8.920	9.000	25,157	-0.03(-0.33%)
Oct 25, 2024	9.130	9.190	8.940	9.030	33,467	-0.07(-0.77%)
Oct 24, 2024	8.910	9.230	8.860	9.100	136,430	+0.31(+3.53%)
Oct 23, 2024	8.850	8.950	8.750	8.790	46,479	+0.09(+1.03%)
Oct 22, 2024	9.350	9.350	8.670	8.700	86,329	-0.84(-8.81%)
Oct 21, 2024	9.460	9.690	9.385	9.540	166,785	+0.05(+0.53%)
Oct 18, 2024	9.730	9.850	9.400	9.490	97,446	-0.27(-2.77%)
Oct 17, 2024	9.770	10.11	9.530	9.760	62,688	-0.09(-0.91%)
Oct 16, 2024	9.840	10.00	9.700	9.850	73,114	+0.08(+0.82%)
Oct 15, 2024	10.03	10.27	9.680	9.770	96,711	-0.24(-2.40%)
Oct 14, 2024	10.25	10.30	10.01	10.01	24,444	-0.23(-2.25%)
Oct 11, 2024	10.00	10.26	9.755	10.24	51,575	+0.50(+5.13%)
Oct 10, 2024	9.415	10.04	9.400	9.740	39,170	+0.34(+3.62%)
Oct 09, 2024	9.620	9.760	9.320	9.400	67,466	-0.32(-3.29%)
Oct 08, 2024	9.660	9.890	9.470	9.720	55,379	+0.15(+1.57%)
Oct 07, 2024	9.630	9.910	9.370	9.570	34,271	-0.13(-1.34%)
Oct 04, 2024	9.530	9.820	9.450	9.700	24,256	+0.20(+2.11%)
Oct 03, 2024	9.570	9.593	9.322	9.500	25,927	-0.04(-0.42%)
Oct 02, 2024	9.570	9.745	9.500	9.540	33,553	-0.06(-0.63%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
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

Abacus Life, Inc. - Class A Common Stock (NQ: ABL )

Historical Prices