Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Agricultural Bk Chin (OP: ACGBY )

12.17 +0.18 (+1.50%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 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 (%)
Jan 31, 2024 9.590 9.660 9.570 9.610 38,683 +0.03(+0.31%)
Jan 30, 2024 9.605 9.610 9.581 9.581 4,072 -0.14(-1.43%)
Jan 29, 2024 9.740 9.740 9.655 9.720 7,739 +0.07(+0.70%)
Jan 26, 2024 9.634 9.665 9.630 9.652 5,541 +0.01(+0.12%)
Jan 25, 2024 9.520 9.690 9.520 9.640 19,555 +0.07(+0.73%)
Jan 24, 2024 9.470 9.680 9.470 9.570 46,482 +0.37(+3.97%)
Jan 23, 2024 9.140 9.210 9.140 9.205 4,484 +0.14(+1.60%)
Jan 22, 2024 9.070 9.070 9.020 9.060 16,744 -0.12(-1.31%)
Jan 19, 2024 9.120 9.205 9.120 9.180 11,194 +0.07(+0.77%)
Jan 18, 2024 9.080 9.130 9.062 9.110 50,647 -0.01(-0.11%)
Jan 17, 2024 9.140 9.140 9.070 9.120 22,469 -0.12(-1.30%)
Jan 16, 2024 9.330 9.330 9.240 9.240 13,007 -0.17(-1.81%)
Jan 12, 2024 9.410 9.420 9.410 9.410 7,617 -0.01(-0.11%)
Jan 11, 2024 9.430 9.440 9.420 9.420 7,868 +0.02(+0.21%)
Jan 10, 2024 9.480 9.480 9.371 9.400 6,127 -0.18(-1.89%)
Jan 09, 2024 9.570 9.590 9.558 9.581 13,156 +0.01(+0.11%)
Jan 08, 2024 9.549 9.610 9.549 9.570 5,625 -0.05(-0.52%)
Jan 05, 2024 9.615 9.650 9.590 9.620 37,256 -0.02(-0.21%)
Jan 04, 2024 9.649 9.670 9.630 9.640 17,771 -0.01(-0.10%)
Jan 03, 2024 9.580 9.650 9.580 9.650 14,231 +0.21(+2.17%)
Jan 02, 2024 9.600 9.600 9.244 9.445 4,053 -0.15(-1.61%)
Dec 29, 2023 9.570 9.600 9.570 9.600 7,670 +0.07(+0.73%)
Dec 28, 2023 9.550 9.560 9.530 9.530 1,733 +0.10(+1.03%)
Dec 27, 2023 9.440 9.440 9.400 9.432 9,387 +0.17(+1.84%)
Dec 26, 2023 9.330 9.340 9.191 9.262 83,751 -0.11(-1.15%)
Dec 22, 2023 9.379 9.379 9.310 9.370 6,953 +0.00(+0.00%)
Dec 21, 2023 9.329 9.390 9.250 9.370 46,579 +0.33(+3.65%)
Dec 20, 2023 9.119 9.120 9.040 9.040 6,376 -0.27(-2.90%)
Dec 19, 2023 9.350 9.360 9.310 9.310 7,109 +0.07(+0.76%)
Dec 18, 2023 9.210 9.240 9.180 9.240 9,471 +0.01(+0.05%)
Dec 15, 2023 9.250 9.319 9.230 9.235 28,981 +0.01(+0.16%)
Dec 14, 2023 9.160 9.220 9.160 9.220 11,790 +0.05(+0.55%)
Dec 13, 2023 9.120 9.170 9.070 9.170 43,250 +0.05(+0.55%)
Dec 12, 2023 9.050 9.150 9.050 9.120 38,845 +0.22(+2.47%)
Dec 11, 2023 8.900 8.950 8.900 8.900 20,161 -0.06(-0.67%)
Dec 08, 2023 8.990 8.990 8.930 8.960 42,881 +0.02(+0.22%)
Dec 07, 2023 8.920 8.940 8.888 8.940 29,751 +0.01(+0.11%)
Dec 06, 2023 8.930 9.010 8.930 8.930 18,142 +0.00(+0.00%)
Dec 05, 2023 8.900 8.950 8.890 8.930 14,319 -0.09(-1.00%)
Dec 04, 2023 9.030 9.050 9.020 9.020 23,919 -0.01(-0.11%)
Dec 01, 2023 9.032 9.080 9.030 9.030 11,215 -0.13(-1.42%)
Nov 30, 2023 9.180 9.200 9.140 9.160 11,201 +0.07(+0.77%)
Nov 29, 2023 9.105 9.120 9.090 9.090 4,881 -0.09(-0.93%)
Nov 28, 2023 9.100 9.190 9.100 9.175 3,879 -0.06(-0.65%)
Nov 27, 2023 9.249 9.250 9.220 9.235 9,055 +0.06(+0.63%)
Nov 24, 2023 9.250 9.296 8.944 9.178 3,307 -0.07(-0.73%)
Nov 22, 2023 9.245 9.279 9.234 9.245 4,417 +0.02(+0.27%)
Nov 21, 2023 9.220 9.240 9.190 9.220 16,701 -0.06(-0.65%)
Nov 20, 2023 9.279 9.280 9.210 9.280 37,458 +0.17(+1.87%)
Nov 17, 2023 9.090 9.120 9.060 9.110 18,916 -0.10(-1.09%)
Nov 16, 2023 9.160 9.214 9.150 9.210 11,750 -0.19(-2.02%)
Nov 15, 2023 9.300 9.400 9.260 9.400 493,202 +0.15(+1.63%)
Nov 14, 2023 9.200 9.300 9.180 9.249 43,337 +0.21(+2.31%)
Nov 13, 2023 8.960 9.060 8.960 9.040 27,611 +0.10(+1.12%)
Nov 10, 2023 8.905 8.940 8.880 8.940 19,745 -0.02(-0.22%)
Nov 09, 2023 8.970 9.026 8.960 8.960 36,405 -0.03(-0.39%)
Nov 08, 2023 9.025 9.025 8.980 8.995 13,948 -0.10(-1.05%)
Nov 07, 2023 9.120 9.140 9.090 9.090 7,119 -0.12(-1.25%)
Nov 06, 2023 9.205 9.280 9.171 9.205 17,034 -0.22(-2.39%)
Nov 03, 2023 9.480 9.480 9.370 9.430 24,175 +0.05(+0.51%)
Nov 02, 2023 9.070 9.400 9.070 9.383 23,091 +0.09(+1.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.