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. - Warrant (NQ: ABLLW )

1.100 +0.050 (+4.76%)

Streaming Delayed Price Updated: 3:53 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	1.150	1.150	1.100	1.100	5,946	+0.04(+4.17%)
Dec 19, 2024	1.070	1.200	1.050	1.056	34,146	-0.01(-1.31%)
Dec 18, 2024	1.190	1.190	1.070	1.070	56,944	-0.05(-4.46%)
Dec 17, 2024	1.160	1.190	1.110	1.120	28,800	-0.02(-1.75%)
Dec 16, 2024	1.130	1.150	1.070	1.140	101,500	+0.01(+0.88%)
Dec 13, 2024	1.100	1.157	1.100	1.130	26,895	-0.02(-1.74%)
Dec 12, 2024	1.150	1.150	1.130	1.150	22,406	+0.03(+2.68%)
Dec 11, 2024	1.140	1.150	1.100	1.120	29,417	-0.01(-1.32%)
Dec 10, 2024	1.120	1.160	1.090	1.135	164,330	+0.01(+1.34%)
Dec 09, 2024	1.090	1.160	1.090	1.120	13,916	-0.01(-0.88%)
Dec 06, 2024	1.130	1.190	1.090	1.130	9,702	-0.01(-0.88%)
Dec 05, 2024	1.120	1.140	1.120	1.140	491	+0.02(+1.79%)
Dec 04, 2024	1.090	1.160	1.075	1.120	115,441	+0.02(+1.82%)
Dec 03, 2024	1.080	1.110	1.000	1.100	188,271	+0.00(+0.00%)
Dec 02, 2024	1.200	1.210	1.100	1.100	48,673	-0.12(-9.84%)
Nov 29, 2024	1.200	1.280	1.200	1.220	135,459	+0.02(+1.67%)
Nov 27, 2024	1.110	1.270	1.110	1.200	180,828	+0.05(+4.35%)
Nov 26, 2024	1.060	1.160	1.030	1.150	36,792	+0.00(+0.00%)
Nov 25, 2024	1.200	1.212	1.060	1.150	31,890	+0.00(+0.00%)
Nov 22, 2024	1.230	1.276	1.040	1.150	93,336	-0.23(-16.67%)
Nov 21, 2024	1.400	1.410	1.350	1.380	19,256	-0.08(-5.48%)
Nov 20, 2024	1.400	1.500	1.340	1.460	73,883	+0.05(+3.55%)
Nov 19, 2024	1.220	1.430	1.200	1.410	18,097	+0.14(+11.02%)
Nov 18, 2024	1.200	1.329	1.190	1.270	8,663	-0.01(-0.78%)
Nov 15, 2024	1.300	1.331	1.200	1.280	4,237	-0.01(-0.78%)
Nov 14, 2024	1.300	1.400	1.280	1.290	21,141	-0.05(-3.46%)
Nov 13, 2024	1.333	1.370	1.230	1.336	19,506	+0.11(+8.63%)
Nov 12, 2024	1.320	1.490	1.180	1.230	19,642	-0.17(-12.15%)
Nov 11, 2024	1.462	1.462	1.280	1.400	12,367	+0.02(+1.46%)
Nov 08, 2024	1.400	1.500	1.321	1.380	28,127	+0.06(+4.55%)
Nov 07, 2024	1.500	1.530	1.290	1.320	16,131	+0.01(+0.76%)
Nov 06, 2024	1.380	1.380	1.280	1.310	28,515	-0.07(-5.07%)
Nov 05, 2024	1.340	1.400	1.320	1.380	16,671	+0.05(+3.76%)
Nov 04, 2024	1.350	1.406	1.330	1.330	4,575	-0.06(-4.32%)
Nov 01, 2024	1.430	1.440	1.350	1.390	7,283	-0.04(-2.97%)
Oct 31, 2024	1.380	1.490	1.370	1.433	19,615	+0.01(+0.89%)
Oct 30, 2024	1.470	1.530	1.380	1.420	256,141	-0.01(-0.70%)
Oct 29, 2024	1.580	1.580	1.380	1.430	73,862	-0.08(-5.30%)
Oct 28, 2024	1.530	1.560	1.460	1.510	12,814	+0.01(+0.67%)
Oct 25, 2024	1.320	1.540	1.320	1.500	39,745	+0.04(+2.73%)
Oct 24, 2024	1.460	1.490	1.460	1.460	1,981	+0.06(+4.29%)
Oct 23, 2024	1.510	1.510	1.370	1.400	42,801	-0.09(-6.03%)
Oct 22, 2024	1.550	1.550	1.370	1.490	30,333	-0.15(-9.15%)
Oct 21, 2024	1.650	1.650	1.450	1.640	39,890	+0.01(+0.61%)
Oct 18, 2024	1.630	1.630	1.630	1.630	14,355	+0.02(+1.24%)
Oct 17, 2024	1.560	1.610	1.450	1.610	20,524	-0.00(-0.31%)
Oct 16, 2024	1.635	1.670	1.540	1.615	17,848	+0.13(+9.11%)
Oct 15, 2024	1.680	1.695	1.480	1.480	47,794	-0.15(-9.20%)
Oct 14, 2024	1.710	1.710	1.630	1.630	12,262	-0.14(-7.91%)
Oct 11, 2024	1.630	1.810	1.480	1.770	15,443	+0.12(+7.27%)
Oct 10, 2024	1.600	1.650	1.450	1.650	14,887	+0.05(+3.12%)
Oct 09, 2024	1.520	1.650	1.520	1.600	8,605	+0.02(+1.27%)
Oct 08, 2024	1.610	1.620	1.410	1.580	39,316	-0.05(-3.07%)
Oct 07, 2024	1.420	1.630	1.340	1.630	497	+0.03(+1.87%)
Oct 04, 2024	1.570	1.600	1.430	1.600	3,836	+0.04(+2.56%)
Oct 03, 2024	1.560	1.560	1.560	1.560	423	+0.05(+3.31%)
Oct 02, 2024	1.680	1.690	1.500	1.510	17,022	-0.04(-2.58%)

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. - Warrant (NQ: ABLLW )

Historical Prices