Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abg Acquisition Corp I Cl A (NQ: ABGI )

10.19 UNCHANGED
Last Price Updated: 12:54 PM EST, Feb 27, 2023 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 (%)
Feb 27, 2023 0 +0.00(+0.00%)
Feb 23, 2023 10.20 11 +0.02(+0.15%)
Feb 21, 2023 10.18 1 +0.02(+0.20%)
Feb 17, 2023 10.16 10.16 10.16 10.16 50,093 +0.00(+0.00%)
Feb 15, 2023 10.16 73 +0.00(+0.00%)
Feb 14, 2023 10.16 10.16 10.16 10.16 564 +0.00(+0.00%)
Feb 13, 2023 10.16 10.16 10.16 10.16 1,215 +0.01(+0.10%)
Feb 10, 2023 10.15 10.16 10.15 10.15 30,912 +0.00(+0.00%)
Feb 09, 2023 10.15 10.16 10.15 10.15 74,755 -0.02(-0.20%)
Feb 07, 2023 10.17 8 +0.02(+0.20%)
Feb 03, 2023 10.15 2 +0.00(+0.00%)
Feb 02, 2023 10.15 10.15 10.15 10.15 411 +0.00(+0.00%)
Feb 01, 2023 10.15 10.15 10.15 10.15 451,459 +0.00(+0.00%)
Jan 31, 2023 10.15 10.15 10.15 10.15 1,011 -0.01(-0.10%)
Jan 27, 2023 10.16 56 +0.02(+0.15%)
Jan 24, 2023 10.14 38 +0.00(+0.05%)
Jan 20, 2023 10.14 3 +0.00(+0.00%)
Jan 19, 2023 10.14 10.14 10.14 10.14 60,750 +0.00(+0.00%)
Jan 18, 2023 10.14 10.14 10.14 10.14 2,179 +0.00(+0.00%)
Jan 17, 2023 10.13 10.42 10.13 10.14 276,461 +0.03(+0.30%)
Jan 09, 2023 10.11 194 +0.02(+0.20%)
Jan 06, 2023 10.11 10.11 10.09 10.09 34,934 -0.01(-0.10%)
Jan 05, 2023 10.09 10.10 10.09 10.10 30,368 +0.01(+0.10%)
Jan 04, 2023 10.09 10.10 10.09 10.09 32,958 +0.00(+0.00%)
Jan 03, 2023 10.09 10.09 10.09 10.09 3,080 +0.00(+0.00%)
Dec 30, 2022 10.08 10.10 10.08 10.09 99,404 +0.02(+0.20%)
Dec 23, 2022 10.07 5 +0.01(+0.10%)
Dec 22, 2022 10.10 10.12 10.06 10.06 30,504 +0.00(+0.00%)
Dec 21, 2022 10.06 10.06 10.06 10.06 177 +0.02(+0.20%)
Dec 20, 2022 10.04 10.06 10.04 10.04 5,376 -0.02(-0.20%)
Dec 19, 2022 10.06 10.06 10.06 10.06 505 -0.00(-0.00%)
Dec 16, 2022 10.06 10.06 10.06 10.06 3,569 -0.01(-0.10%)
Dec 15, 2022 10.04 10.07 10.04 10.07 19,794 +0.03(+0.30%)
Dec 14, 2022 10.06 10.06 10.04 10.04 2,646 -0.02(-0.20%)
Dec 13, 2022 10.06 10.06 10.06 10.06 2,300 +0.01(+0.10%)
Dec 12, 2022 10.05 10.05 10.05 10.05 21,363 +0.00(+0.00%)
Dec 09, 2022 10.05 10.05 10.05 10.05 3,418 +0.01(+0.10%)
Dec 08, 2022 10.05 10.05 10.04 10.04 1,596 -0.01(-0.10%)
Dec 07, 2022 10.05 10.06 10.05 10.05 8,471 +0.00(+0.00%)
Dec 06, 2022 10.05 10.05 10.05 10.05 56,175 +0.00(+0.00%)
Dec 05, 2022 10.05 10.05 10.05 10.05 204 +0.01(+0.10%)
Dec 02, 2022 10.04 10.04 10.04 10.04 67,109 +0.00(+0.00%)
Dec 01, 2022 10.02 10.04 10.02 10.04 135,753 +0.01(+0.10%)
Nov 30, 2022 10.03 10.03 10.03 10.03 60,420 +0.00(+0.00%)
Nov 29, 2022 10.02 10.03 10.02 10.03 115,664 +0.02(+0.20%)
Nov 28, 2022 10.01 10.01 10.01 10.01 86,309 -0.01(-0.10%)
Nov 25, 2022 10.02 10.02 10.01 10.02 50,206 +0.01(+0.10%)
Nov 23, 2022 10.01 10.01 10.01 10.01 130,565 +0.00(+0.00%)
Nov 22, 2022 10.01 10.01 10.01 10.01 111 +0.01(+0.10%)
Nov 21, 2022 10.00 10.00 10.00 10.00 212,861 +0.00(+0.00%)
Nov 17, 2022 10.00 0 +0.00(+0.00%)
Nov 16, 2022 10.00 10.00 9.990 10.00 25,542 +0.00(+0.00%)
Nov 15, 2022 10.01 10.01 10.00 10.00 86,357 +0.00(+0.00%)
Nov 14, 2022 10.00 10.00 9.980 10.00 602,572 -0.01(-0.10%)
Nov 11, 2022 9.980 10.01 9.980 10.01 100,107 +0.02(+0.20%)
Nov 10, 2022 9.990 9.990 9.990 9.990 3,353 +0.02(+0.20%)
Nov 08, 2022 9.970 694 +0.00(+0.00%)
Nov 07, 2022 9.970 9.970 9.970 9.970 27,308 +0.00(+0.00%)
Nov 04, 2022 9.970 9.970 9.970 9.970 154 +0.00(+0.00%)
Nov 02, 2022 9.970 2 +0.00(+0.00%)
Nov 01, 2022 9.970 9.970 9.970 9.970 23,396 +0.00(+0.00%)
Oct 31, 2022 9.960 9.970 9.960 9.970 3,833 +0.01(+0.10%)
Oct 27, 2022 9.960 27 +0.01(+0.10%)
Oct 26, 2022 9.950 9.950 9.950 9.950 125,001 +0.01(+0.10%)
Oct 24, 2022 9.940 32 +0.00(+0.00%)
Oct 21, 2022 9.940 9.940 9.940 9.940 152 -0.01(-0.10%)
Oct 20, 2022 9.950 9.950 9.950 9.950 2,217 +0.01(+0.10%)
Oct 19, 2022 9.980 9.980 9.940 9.940 8,478 +0.00(+0.00%)
Oct 18, 2022 9.930 9.940 9.930 9.940 118,825 +0.01(+0.10%)
Oct 17, 2022 9.930 9.950 9.930 9.930 723 +0.00(+0.00%)
Oct 14, 2022 9.930 9.930 9.930 9.930 101 -0.01(-0.10%)
Oct 13, 2022 9.940 9.941 9.900 9.940 23,415 +0.04(+0.40%)
Oct 11, 2022 9.900 64 +0.00(+0.00%)
Oct 06, 2022 9.900 1 +0.00(+0.00%)
Oct 05, 2022 9.900 9.900 9.900 9.900 255,709 -0.01(-0.10%)
Oct 03, 2022 9.910 50 -0.02(-0.20%)
Sep 30, 2022 9.930 9.930 9.930 9.930 31,517 +0.03(+0.30%)
Sep 28, 2022 9.900 4 +0.00(+0.00%)
Sep 27, 2022 9.900 9.900 9.900 9.900 101,497 +0.01(+0.10%)
Sep 26, 2022 9.890 9.890 9.890 9.890 100,414 -0.01(-0.10%)
Sep 23, 2022 9.900 9.900 9.900 9.900 1,045 +0.00(+0.00%)
Sep 22, 2022 9.900 9.900 9.900 9.900 101 -0.02(-0.20%)
Sep 21, 2022 9.910 9.920 9.910 9.920 9,935 +0.02(+0.20%)
Sep 20, 2022 9.895 9.900 9.895 9.900 14,880 +0.01(+0.10%)
Sep 19, 2022 9.890 9.890 9.890 9.890 1,372 +0.01(+0.10%)
Sep 15, 2022 9.880 1 +0.00(+0.00%)
Sep 14, 2022 9.880 9.880 9.880 9.880 1,125 -0.01(-0.10%)
Sep 13, 2022 9.880 9.890 9.880 9.890 347,694 +0.01(+0.05%)
Sep 12, 2022 9.885 9.885 9.885 9.885 152 +0.00(+0.05%)
Sep 09, 2022 9.900 9.900 9.880 9.880 25,463 -0.00(-0.05%)
Sep 06, 2022 9.885 126 -0.02(-0.15%)
Sep 02, 2022 9.980 9.980 9.885 9.900 7,891 +0.02(+0.20%)
Sep 01, 2022 9.880 9.880 9.875 9.880 9,438 +0.00(+0.00%)
Aug 30, 2022 9.880 148 +0.01(+0.05%)
Aug 29, 2022 9.875 9.875 9.875 9.875 741 -0.01(-0.05%)
Aug 25, 2022 9.880 238 +0.01(+0.10%)
Aug 24, 2022 9.870 9.870 9.870 9.870 65,333 +0.01(+0.10%)
Aug 23, 2022 9.860 9.860 9.860 9.860 100,004 -0.01(-0.05%)
Aug 22, 2022 9.870 9.870 9.865 9.865 477 +0.01(+0.05%)
Aug 19, 2022 9.860 9.860 9.860 9.860 3,144 +0.00(+0.00%)
Aug 18, 2022 9.860 9.860 9.860 9.860 237 +0.00(+0.00%)
Aug 17, 2022 9.860 9.860 9.860 9.860 6,477 -0.01(-0.10%)
Aug 16, 2022 9.865 9.870 9.865 9.870 6,506 +0.00(+0.00%)
Aug 15, 2022 9.870 9.870 9.870 9.870 146 +0.00(+0.00%)
Aug 12, 2022 9.860 9.870 9.860 9.870 3,414 +0.02(+0.20%)
Aug 11, 2022 9.840 9.850 9.840 9.850 205 +0.00(+0.00%)
Aug 10, 2022 9.840 9.850 9.840 9.850 56,563 +0.00(+0.00%)
Aug 09, 2022 9.850 9.850 9.850 9.850 201 +0.00(+0.00%)
Aug 08, 2022 9.850 9.850 9.850 9.850 906 +0.00(+0.00%)
Aug 04, 2022 9.850 5 +0.01(+0.10%)
Aug 03, 2022 9.860 9.860 9.840 9.840 5,420 -0.01(-0.10%)
Aug 02, 2022 9.840 9.855 9.840 9.850 57,246 +0.01(+0.10%)
Aug 01, 2022 9.830 9.840 9.830 9.840 50,176 +0.01(+0.10%)
Jul 29, 2022 9.830 9.830 9.830 9.830 100 -0.01(-0.10%)
Jul 28, 2022 9.840 9.840 9.840 9.840 525 +0.01(+0.08%)
Jul 25, 2022 9.832 6 -0.01(-0.08%)
Jul 21, 2022 9.840 0 +0.00(+0.00%)
Jul 20, 2022 9.820 9.840 9.820 9.840 13,754 +0.02(+0.20%)
Jul 19, 2022 9.810 9.820 9.800 9.820 228,137 +0.02(+0.20%)
Jul 14, 2022 9.800 3 +0.00(+0.00%)
Jul 12, 2022 9.800 4 +0.00(+0.00%)
Jul 06, 2022 9.800 0 +0.00(+0.00%)
Jul 05, 2022 9.800 9.800 9.800 9.800 24,815 +0.00(+0.00%)
Jun 29, 2022 9.800 0 +0.00(+0.00%)
Jun 28, 2022 9.800 9.800 9.795 9.800 20,240 -0.02(-0.20%)
Jun 27, 2022 9.820 9.820 9.820 9.820 173 +0.01(+0.10%)
Jun 24, 2022 9.800 9.810 9.800 9.810 100,242 +0.00(+0.00%)
Jun 22, 2022 9.810 65 +0.02(+0.15%)
Jun 21, 2022 9.790 9.795 9.790 9.795 883 +0.01(+0.05%)
Jun 17, 2022 9.790 9.790 9.750 9.790 65,788 +0.00(+0.00%)
Jun 16, 2022 9.800 9.800 9.790 9.790 4,697 +0.00(+0.00%)
Jun 15, 2022 9.800 9.800 9.790 9.790 10,261 -0.00(-0.00%)
Jun 14, 2022 9.800 9.810 9.790 9.790 358,995 -0.00(-0.05%)
Jun 13, 2022 9.825 9.825 9.795 9.795 13,989 -0.04(-0.38%)
Jun 10, 2022 9.830 9.840 9.830 9.833 6,309 +0.02(+0.23%)
Jun 09, 2022 9.800 9.820 9.800 9.810 47,376 +0.01(+0.10%)
Jun 08, 2022 9.795 9.800 9.795 9.800 4,202 +0.01(+0.10%)
Jun 07, 2022 9.790 9.790 9.790 9.790 3,322 +0.00(+0.00%)
Jun 06, 2022 9.800 9.800 9.790 9.790 16,085 +0.00(+0.00%)
Jun 03, 2022 9.790 9.795 9.790 9.790 3,819 +0.00(+0.00%)
Jun 02, 2022 9.790 9.790 9.790 9.790 7,109 +0.01(+0.10%)
Jun 01, 2022 9.780 9.780 9.780 9.780 23,690 -0.01(-0.05%)
May 27, 2022 9.785 4 -0.02(-0.15%)
May 26, 2022 9.800 9.800 9.800 9.800 201 +0.01(+0.10%)
May 23, 2022 9.790 33 +0.00(+0.00%)
May 20, 2022 9.790 9.790 9.790 9.790 50,133 +0.00(+0.00%)
May 18, 2022 9.790 51 +0.00(+0.00%)
May 16, 2022 9.790 0 -0.01(-0.10%)
May 13, 2022 9.795 9.800 9.795 9.800 50,282 +0.01(+0.10%)
May 11, 2022 9.790 2 -0.01(-0.10%)
May 10, 2022 9.820 9.820 9.800 9.800 41,598 +0.00(+0.00%)
May 09, 2022 9.820 9.820 9.800 9.800 36,068 -0.01(-0.10%)
May 06, 2022 9.810 9.810 9.810 9.810 10,502 +0.01(+0.10%)
May 04, 2022 9.800 5 -0.02(-0.20%)
May 03, 2022 9.820 9.820 9.820 9.820 27,614 +0.00(+0.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.