Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

American Business Bank (OP: AMBZ )

30.50 +0.30 (+0.99%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 14, 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 31, 2016 29.50 29.50 28.50 28.50 1,300 -1.00(-3.39%)
May 27, 2016 29.50 29.50 29.50 0 -0.25(-0.84%)
May 25, 2016 29.75 29.75 29.75 5 -0.50(-1.65%)
May 24, 2016 30.70 30.70 30.25 30.25 618 +0.00(+0.00%)
May 23, 2016 30.25 30.25 30.25 30.25 200 +0.00(+0.00%)
May 20, 2016 30.25 30.25 30.25 30.25 200 -0.25(-0.82%)
May 17, 2016 30.50 30.50 30.50 0 -0.25(-0.81%)
May 04, 2016 30.75 30.75 30.75 0 +0.00(+0.00%)
May 03, 2016 31.00 31.00 30.75 30.75 1,000 -0.25(-0.81%)
May 02, 2016 30.25 31.79 30.25 31.00 1,300 +0.75(+2.48%)
Apr 29, 2016 32.30 32.30 30.25 30.25 1,411 -1.95(-6.06%)
Apr 28, 2016 32.20 32.20 32.20 32.20 120 +0.10(+0.31%)
Apr 26, 2016 32.10 32.10 32.10 0 +0.90(+2.88%)
Apr 25, 2016 30.60 31.20 30.60 31.20 2,486 +0.80(+2.63%)
Apr 22, 2016 30.40 30.40 30.40 30.40 106 +0.10(+0.33%)
Apr 20, 2016 30.30 30.30 30.30 0 +0.45(+1.51%)
Apr 19, 2016 30.00 30.00 29.85 29.85 600 -0.10(-0.33%)
Apr 18, 2016 29.95 29.95 29.95 29.95 590 +0.10(+0.34%)
Apr 15, 2016 29.90 29.95 29.75 29.85 11,827 +0.10(+0.34%)
Apr 14, 2016 29.75 29.75 29.75 29.75 500 +0.00(+0.00%)
Apr 13, 2016 29.75 29.75 29.75 29.75 500 -0.25(-0.83%)
Apr 12, 2016 29.70 30.00 29.70 30.00 6,263 +0.30(+1.01%)
Apr 08, 2016 29.70 29.70 29.70 0 +0.00(+0.00%)
Apr 04, 2016 29.70 29.70 29.70 0 +0.00(+0.00%)
Apr 01, 2016 29.70 29.70 29.70 29.70 821 +0.00(+0.00%)
Mar 31, 2016 29.70 29.70 29.70 29.70 480 +0.00(+0.00%)
Mar 30, 2016 29.70 29.70 29.70 29.70 1,678 +0.00(+0.00%)
Mar 29, 2016 29.70 29.70 29.70 29.70 127 +0.10(+0.34%)
Mar 28, 2016 29.60 29.60 29.60 29.60 4,303 +0.05(+0.17%)
Mar 23, 2016 29.55 29.55 29.55 0 -0.05(-0.17%)
Mar 21, 2016 29.60 29.60 29.60 0 +0.00(+0.00%)
Mar 18, 2016 29.60 29.60 29.60 29.60 291 +0.05(+0.17%)
Mar 17, 2016 29.58 29.60 29.50 29.55 59,042 -0.15(-0.51%)
Mar 16, 2016 29.67 29.70 29.50 29.70 18,082 +0.00(+0.00%)
Mar 11, 2016 29.70 29.70 29.70 0 +0.50(+1.71%)
Mar 10, 2016 29.20 29.20 29.20 29.20 283 -0.30(-1.01%)
Mar 09, 2016 29.50 29.50 29.50 29.50 100 +0.00(+0.00%)
Mar 08, 2016 29.70 29.70 29.50 29.50 1,413 +0.35(+1.20%)
Mar 07, 2016 29.15 29.15 29.15 29.15 273 -0.20(-0.68%)
Mar 04, 2016 29.45 29.15 29.35 3,155 -0.10(-0.34%)
Mar 03, 2016 29.55 29.55 29.00 29.45 89,330 -0.10(-0.34%)
Mar 02, 2016 29.50 29.65 29.50 29.55 3,070 -0.20(-0.67%)
Mar 01, 2016 29.80 29.80 29.75 29.75 1,930 -0.10(-0.34%)
Feb 29, 2016 30.00 30.00 29.85 29.85 1,500 -0.15(-0.50%)
Feb 26, 2016 30.25 30.25 30.00 30.00 1,100 -0.10(-0.33%)
Feb 25, 2016 30.10 30.10 30.10 30.10 1,585 -0.30(-0.99%)
Feb 24, 2016 30.50 30.50 29.85 30.40 3,102 -0.20(-0.65%)
Feb 23, 2016 31.00 31.00 30.60 30.60 2,104 -0.20(-0.65%)
Feb 22, 2016 30.60 30.80 30.60 30.80 1,300 +0.20(+0.65%)
Feb 18, 2016 30.60 30.60 30.60 0 -0.06(-0.20%)
Feb 17, 2016 30.66 30.66 30.66 30.66 250 -0.10(-0.33%)
Feb 16, 2016 30.76 30.76 30.76 30.76 200 -0.54(-1.73%)
Feb 09, 2016 31.30 31.30 31.30 0 +0.40(+1.29%)
Feb 08, 2016 31.00 31.00 30.90 30.90 1,379 -0.10(-0.32%)
Feb 05, 2016 31.00 31.00 31.00 31.00 1,148 +0.00(+0.00%)
Feb 02, 2016 31.00 31.00 31.00 18 -0.40(-1.27%)
Feb 01, 2016 31.25 31.40 31.25 31.40 6,937 +0.25(+0.80%)
Jan 27, 2016 31.15 31.15 31.15 0 -0.11(-0.35%)
Jan 26, 2016 31.50 31.50 31.26 31.26 310 -0.74(-2.31%)
Jan 25, 2016 31.50 32.00 31.50 32.00 5,000 +0.10(+0.31%)
Jan 20, 2016 31.90 31.90 31.90 17 +0.01(+0.03%)
Jan 19, 2016 31.50 31.89 31.26 31.89 907 -0.11(-0.34%)
Jan 14, 2016 32.00 32.00 32.00 0 +0.70(+2.24%)
Jan 13, 2016 31.25 31.30 31.25 31.30 4,640 +0.07(+0.22%)
Jan 12, 2016 31.15 31.23 31.00 31.23 5,100 +0.08(+0.26%)
Jan 11, 2016 31.25 31.25 31.15 31.15 504 -0.35(-1.11%)
Jan 07, 2016 31.50 31.50 31.50 0 -0.55(-1.72%)
Jan 04, 2016 32.05 32.05 32.05 0 -0.20(-0.62%)
Dec 22, 2015 32.25 32.25 32.25 0 +0.20(+0.62%)
Dec 21, 2015 32.05 32.05 32.05 32.05 1,797 +0.05(+0.16%)
Dec 16, 2015 32.00 32.00 32.00 44 +0.00(+0.00%)
Dec 14, 2015 32.00 32.00 32.00 40 +0.00(+0.00%)
Dec 11, 2015 32.00 32.00 32.00 32.00 1,397 +0.00(+0.00%)
Dec 10, 2015 32.00 32.00 32.00 32.00 1,545 +0.00(+0.00%)
Dec 09, 2015 32.00 32.00 32.00 32.00 826 +0.00(+0.00%)
Dec 08, 2015 32.00 32.00 32.00 32.00 153 +0.00(+0.00%)
Dec 03, 2015 32.00 32.00 32.00 32 +0.00(+0.00%)
Dec 02, 2015 32.00 32.00 32.00 32.00 638 +0.00(+0.00%)
Dec 01, 2015 32.75 32.75 32.00 32.00 325 -0.25(-0.78%)
Nov 30, 2015 32.25 32.25 32.25 32.25 250 +0.00(+0.00%)
Nov 27, 2015 32.25 32.25 32.25 32.25 185 +0.25(+0.78%)
Nov 25, 2015 32.00 32.00 32.00 0 +0.00(+0.00%)
Nov 23, 2015 32.00 32.00 32.00 75 +0.75(+2.40%)
Nov 20, 2015 31.25 31.25 31.25 31.25 193 +0.29(+0.94%)
Nov 19, 2015 30.95 30.96 30.95 30.96 301 +0.01(+0.03%)
Nov 16, 2015 30.95 30.95 30.95 0 +0.35(+1.14%)
Nov 13, 2015 30.59 30.60 30.59 30.60 969 +0.01(+0.03%)
Nov 10, 2015 30.59 30.59 30.59 0 +0.09(+0.30%)
Nov 09, 2015 30.50 30.50 30.50 30.50 334 +0.20(+0.66%)
Nov 06, 2015 30.30 30.30 30.30 30.30 304 -0.20(-0.66%)
Nov 02, 2015 30.50 30.50 30.50 0 +0.00(+0.00%)
Oct 28, 2015 30.50 30.50 30.50 0 +0.05(+0.16%)
Oct 27, 2015 30.25 30.45 30.25 30.45 1,000 +0.20(+0.66%)
Oct 20, 2015 30.25 30.25 30.25 0 +0.25(+0.83%)
Oct 19, 2015 30.20 30.20 30.00 30.00 382 +0.00(+0.00%)
Oct 15, 2015 30.00 30.00 30.00 0 +0.00(+0.00%)
Oct 12, 2015 30.00 30.00 30.00 44 +0.15(+0.50%)
Oct 09, 2015 29.85 29.85 29.85 29.85 162 +0.05(+0.17%)
Oct 08, 2015 29.80 29.80 29.80 29.80 600 +0.15(+0.51%)
Oct 06, 2015 29.65 29.65 29.65 0 -0.15(-0.50%)
Oct 02, 2015 29.80 29.80 29.80 51 +0.12(+0.40%)
Oct 01, 2015 29.75 29.80 29.65 29.68 3,752 +0.08(+0.27%)
Sep 29, 2015 29.60 29.60 29.60 0 +0.00(+0.00%)
Sep 21, 2015 29.60 29.60 29.60 0 +0.00(+0.00%)
Sep 16, 2015 29.60 29.60 29.60 20 -0.15(-0.50%)
Sep 11, 2015 29.75 29.75 29.75 0 +0.06(+0.20%)
Sep 09, 2015 29.69 29.69 29.69 0 +0.04(+0.13%)
Sep 08, 2015 29.70 29.70 29.65 29.65 1,250 +0.00(+0.00%)
Sep 03, 2015 29.65 29.65 29.65 0 +0.30(+1.02%)
Sep 01, 2015 29.35 29.35 29.35 0 -0.20(-0.68%)
Aug 31, 2015 29.55 29.55 29.55 29.55 220 +0.00(+0.00%)
Aug 28, 2015 29.55 29.55 29.55 29.55 4,474 +0.00(+0.00%)
Aug 27, 2015 29.55 29.55 29.55 29.55 673 +0.05(+0.17%)
Aug 26, 2015 29.50 29.50 29.50 29.50 100 +0.00(+0.00%)
Aug 24, 2015 29.50 29.50 29.50 20 -0.10(-0.34%)
Aug 21, 2015 29.55 29.60 29.55 29.60 550 +0.05(+0.17%)
Aug 20, 2015 29.55 29.55 29.55 29.55 11,917 +0.00(+0.00%)
Aug 19, 2015 29.55 29.55 29.55 29.55 7,669 +0.00(+0.00%)
Aug 18, 2015 29.55 29.55 29.55 29.55 648 -0.05(-0.17%)
Aug 17, 2015 29.60 29.60 29.60 29.60 200 +0.05(+0.17%)
Aug 12, 2015 29.55 29.55 29.55 0 -0.20(-0.67%)
Aug 11, 2015 29.75 29.75 29.75 29.75 335 -0.15(-0.50%)
Aug 07, 2015 29.90 29.90 29.90 0 +0.05(+0.17%)
Aug 06, 2015 29.85 29.85 29.85 29.85 500 -0.15(-0.50%)
Aug 04, 2015 30.00 30.00 30.00 0 -0.10(-0.33%)
Aug 03, 2015 29.90 30.10 29.90 30.10 7,803 +0.20(+0.67%)
Jul 31, 2015 29.90 29.90 29.90 29.90 2,086 +0.00(+0.00%)
Jul 29, 2015 29.90 29.90 29.90 0 +0.00(+0.00%)
Jul 28, 2015 30.00 30.00 29.90 29.90 1,400 -0.10(-0.33%)
Jul 27, 2015 30.00 30.00 30.00 30.00 2,305 +0.00(+0.00%)
Jul 24, 2015 30.00 30.00 30.00 30.00 800 +0.00(+0.00%)
Jul 20, 2015 30.00 30.00 30.00 0 +0.25(+0.84%)
Jul 17, 2015 29.65 29.75 29.65 29.75 2,904 -0.75(-2.46%)
Jul 16, 2015 30.50 30.50 30.50 30.50 1,800 +0.50(+1.67%)
Jul 13, 2015 30.00 30.00 30.00 0 +0.26(+0.87%)
Jul 10, 2015 29.74 29.74 29.74 29.74 181 +0.34(+1.16%)
Jul 06, 2015 29.40 29.40 29.40 0 -0.50(-1.67%)
Jul 01, 2015 29.90 29.90 29.90 0 +0.80(+2.75%)
Jun 30, 2015 29.10 29.10 29.10 29.10 200 +0.05(+0.17%)
Jun 29, 2015 29.05 29.05 29.05 29.05 200 +0.00(+0.00%)
Jun 26, 2015 29.25 29.25 29.05 29.05 429 -0.90(-3.01%)
Jun 25, 2015 29.75 29.95 29.75 29.95 1,400 +0.70(+2.39%)
Jun 24, 2015 29.05 29.25 29.05 29.25 1,034 -0.00(-0.00%)
Jun 23, 2015 29.25 29.25 29.25 29.25 16,336 -0.15(-0.51%)
Jun 22, 2015 29.40 29.40 29.40 29.40 300 +0.35(+1.20%)
Jun 19, 2015 29.05 29.05 29.05 29.05 920 +0.00(+0.00%)
Jun 18, 2015 29.05 29.05 29.05 29.05 2,397 -0.20(-0.68%)
Jun 17, 2015 29.25 29.25 29.25 29.25 100 +0.00(+0.00%)
Jun 16, 2015 29.50 29.70 29.25 29.25 8,216 -0.05(-0.17%)
Jun 15, 2015 29.95 30.00 29.30 29.30 600 -0.65(-2.17%)
Jun 12, 2015 29.49 29.95 29.49 29.95 8,099 +0.95(+3.28%)
Jun 11, 2015 29.00 29.25 29.00 29.00 2,140 +0.00(+0.00%)
Jun 10, 2015 29.00 29.00 29.00 29.00 1,200 -0.65(-2.19%)
Jun 08, 2015 29.65 29.65 29.65 0 +0.35(+1.19%)
Jun 05, 2015 29.00 29.30 29.00 29.30 4,253 +0.40(+1.38%)
Jun 02, 2015 28.90 28.90 28.90 100 -0.10(-0.34%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.