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 -0.06 (-0.47%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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%)
Nov 01, 2023 9.253 9.300 9.221 9.290 29,841 +0.06(+0.65%)
Oct 31, 2023 9.250 9.280 9.170 9.230 631,597 +0.01(+0.05%)
Oct 30, 2023 9.220 9.245 9.220 9.225 6,645 +0.01(+0.11%)
Oct 27, 2023 9.150 9.340 9.150 9.215 26,166 +0.10(+1.04%)
Oct 26, 2023 9.390 9.390 9.100 9.120 32,005 +0.12(+1.33%)
Oct 25, 2023 8.975 9.000 8.950 9.000 16,034 -0.13(-1.47%)
Oct 24, 2023 9.170 9.170 9.110 9.134 28,690 +0.02(+0.26%)
Oct 23, 2023 9.070 9.130 9.060 9.110 37,004 +0.07(+0.77%)
Oct 20, 2023 9.100 9.160 9.040 9.040 32,453 -0.23(-2.48%)
Oct 19, 2023 9.209 9.293 9.150 9.270 32,294 -0.10(-1.07%)
Oct 18, 2023 9.375 9.430 9.320 9.370 15,116 -0.14(-1.47%)
Oct 17, 2023 9.450 9.512 9.450 9.510 34,352 +0.07(+0.74%)
Oct 16, 2023 9.310 9.440 9.310 9.440 17,817 +0.05(+0.53%)
Oct 13, 2023 9.454 9.526 9.150 9.390 11,930 -0.05(-0.53%)
Oct 12, 2023 9.400 9.559 9.400 9.440 27,248 +0.13(+1.40%)
Oct 11, 2023 9.295 9.314 9.240 9.310 15,548 -0.03(-0.32%)
Oct 10, 2023 9.260 9.350 9.260 9.340 77,780 +0.07(+0.76%)
Oct 09, 2023 9.232 9.270 9.215 9.270 18,434 +0.05(+0.54%)
Oct 06, 2023 9.110 9.224 9.110 9.220 33,254 +0.27(+3.02%)
Oct 05, 2023 8.915 8.950 8.895 8.950 24,100 +0.05(+0.56%)
Oct 04, 2023 8.875 8.900 8.850 8.900 26,286 +0.12(+1.32%)
Oct 03, 2023 8.803 8.803 8.760 8.784 18,348 -0.44(-4.73%)
Oct 02, 2023 9.185 9.220 9.150 9.220 17,998 +0.02(+0.22%)
Sep 29, 2023 9.230 9.240 9.180 9.200 169,774 +0.08(+0.88%)
Sep 28, 2023 9.090 9.120 9.080 9.120 28,807 -0.02(-0.22%)
Sep 27, 2023 9.150 9.150 9.110 9.140 43,080 +0.08(+0.91%)
Sep 26, 2023 9.130 9.130 9.040 9.058 16,035 -0.16(-1.76%)
Sep 25, 2023 9.240 9.220 9.200 9.220 12,462 -0.03(-0.32%)
Sep 22, 2023 9.110 9.280 9.110 9.250 22,546 +0.20(+2.21%)
Sep 21, 2023 9.050 9.050 9.010 9.050 16,000 -0.05(-0.55%)
Sep 20, 2023 9.100 9.110 9.060 9.100 30,477 +0.05(+0.55%)
Sep 19, 2023 9.070 9.082 9.050 9.050 21,059 +0.27(+3.02%)
Sep 18, 2023 8.770 8.790 8.750 8.785 41,541 +0.04(+0.40%)
Sep 15, 2023 8.770 8.840 8.750 8.750 22,868 +0.01(+0.11%)
Sep 14, 2023 8.700 8.740 8.700 8.740 44,782 +0.09(+1.04%)
Sep 13, 2023 8.676 8.690 8.650 8.650 86,095 -0.10(-1.14%)
Sep 12, 2023 8.770 8.770 8.730 8.750 42,207 -0.05(-0.57%)
Sep 11, 2023 8.800 8.820 8.790 8.800 38,858 +0.11(+1.27%)
Sep 08, 2023 8.650 8.690 8.650 8.690 38,926 -0.01(-0.11%)
Sep 07, 2023 8.650 8.700 8.600 8.700 28,866 -0.05(-0.57%)
Sep 06, 2023 8.460 8.760 8.460 8.750 22,038 +0.03(+0.34%)
Sep 05, 2023 8.710 8.720 8.640 8.720 41,598 +0.11(+1.28%)
Sep 01, 2023 8.610 8.632 8.600 8.610 31,993 +0.08(+0.94%)
Aug 31, 2023 8.510 8.560 8.510 8.530 46,405 +0.08(+0.89%)
Aug 30, 2023 8.460 8.460 8.436 8.454 7,076 -0.03(-0.30%)
Aug 29, 2023 8.450 8.550 8.450 8.480 36,687 +0.19(+2.29%)
Aug 28, 2023 8.255 8.290 8.120 8.290 16,216 +0.17(+2.09%)
Aug 25, 2023 8.100 8.150 8.100 8.120 18,360 +0.09(+1.12%)
Aug 24, 2023 7.930 8.074 7.930 8.030 35,200 -0.03(-0.37%)
Aug 23, 2023 8.080 8.100 8.060 8.060 58,689 +0.09(+1.13%)
Aug 22, 2023 8.030 8.030 7.960 7.970 64,803 +0.00(+0.00%)
Aug 21, 2023 7.970 8.000 7.957 7.970 24,006 -0.12(-1.48%)
Aug 18, 2023 8.060 8.090 8.050 8.090 17,373 +0.01(+0.12%)
Aug 17, 2023 8.410 8.410 8.060 8.080 68,790 -0.06(-0.74%)
Aug 16, 2023 8.200 8.200 8.050 8.140 45,817 -0.07(-0.85%)
Aug 15, 2023 8.201 8.270 8.200 8.210 54,841 -0.11(-1.38%)
Aug 14, 2023 8.339 8.340 8.290 8.325 35,083 -0.09(-1.07%)
Aug 11, 2023 8.420 8.460 8.387 8.415 13,458 -0.15(-1.72%)
Aug 10, 2023 8.580 8.610 8.500 8.562 27,191 -0.03(-0.33%)
Aug 09, 2023 8.560 8.620 8.540 8.590 16,982 +0.03(+0.35%)
Aug 08, 2023 8.500 8.590 8.500 8.560 33,809 -0.13(-1.50%)
Aug 07, 2023 8.670 8.690 8.601 8.690 13,567 +0.06(+0.70%)
Aug 04, 2023 8.665 8.665 8.620 8.630 9,143 -0.10(-1.15%)
Aug 03, 2023 8.710 8.730 8.680 8.730 35,828 +0.10(+1.16%)
Aug 02, 2023 8.600 8.630 8.600 8.630 6,753 -0.13(-1.48%)
Aug 01, 2023 8.785 8.820 8.600 8.760 10,177 -0.29(-3.20%)
Jul 31, 2023 9.000 9.070 9.000 9.050 11,467 +0.26(+2.96%)
Jul 28, 2023 8.750 8.796 8.750 8.790 23,113 +0.21(+2.45%)
Jul 27, 2023 8.570 8.590 8.550 8.580 17,767 -0.03(-0.35%)
Jul 26, 2023 8.600 8.610 8.571 8.610 2,553 -0.01(-0.12%)
Jul 25, 2023 8.675 8.720 8.600 8.620 13,578 +0.16(+1.95%)
Jul 24, 2023 8.390 8.480 8.371 8.455 12,093 -0.03(-0.29%)
Jul 21, 2023 8.490 8.490 8.440 8.480 16,667 +0.02(+0.24%)
Jul 20, 2023 8.400 8.470 8.400 8.460 17,889 +0.15(+1.81%)
Jul 19, 2023 8.330 8.360 8.270 8.310 28,427 -0.01(-0.12%)
Jul 18, 2023 8.360 8.400 8.320 8.320 10,150 -0.03(-0.36%)
Jul 17, 2023 8.360 8.400 8.350 8.350 13,857 -0.05(-0.60%)
Jul 14, 2023 8.435 8.445 8.390 8.400 22,465 +0.04(+0.54%)
Jul 13, 2023 8.335 8.360 8.330 8.355 20,591 +0.04(+0.54%)
Jul 12, 2023 8.210 8.339 8.210 8.310 38,715 +0.04(+0.49%)
Jul 11, 2023 8.260 8.300 8.255 8.270 85,558 -0.04(-0.51%)
Jul 10, 2023 8.380 8.380 8.290 8.312 25,521 -0.10(-1.17%)
Jul 07, 2023 8.550 8.550 8.320 8.410 52,477 -0.78(-8.51%)
Jul 06, 2023 9.250 9.260 9.192 9.192 70,603 -0.34(-3.60%)
Jul 05, 2023 9.520 9.560 9.510 9.535 70,168 -0.34(-3.44%)
Jul 03, 2023 9.900 9.900 9.875 9.875 6,292 +0.10(+1.02%)
Jun 30, 2023 9.766 9.800 9.766 9.775 1,543 +0.28(+2.89%)
Jun 29, 2023 9.490 9.520 9.490 9.500 35,420 -0.16(-1.63%)
Jun 28, 2023 9.600 9.660 9.600 9.658 17,182 -0.01(-0.13%)
Jun 27, 2023 9.710 9.710 9.670 9.670 12,074 +0.10(+1.09%)
Jun 26, 2023 9.570 9.574 9.530 9.566 15,762 +0.08(+0.80%)
Jun 23, 2023 9.520 9.520 9.490 9.490 4,242 -0.17(-1.76%)
Jun 22, 2023 9.640 9.680 9.640 9.660 4,799 -0.00(-0.02%)
Jun 21, 2023 9.600 9.680 9.600 9.662 53,608 +0.04(+0.44%)
Jun 20, 2023 9.630 9.670 9.620 9.620 10,333 -0.04(-0.41%)
Jun 16, 2023 9.570 9.700 9.570 9.660 9,351 -0.01(-0.10%)
Jun 15, 2023 9.640 9.670 9.640 9.670 1,343 -0.70(-6.71%)
May 08, 2023 10.35 10.41 10.35 10.37 22,499 +0.27(+2.64%)
May 05, 2023 10.00 10.10 9.980 10.10 3,028 +0.15(+1.49%)
May 04, 2023 9.950 9.982 9.930 9.950 2,229 +0.48(+5.07%)
May 03, 2023 9.502 9.510 9.470 9.470 6,717 -0.06(-0.63%)
May 02, 2023 9.570 9.570 9.520 9.530 12,525 +0.00(+0.02%)
May 01, 2023 9.575 9.610 9.520 9.528 29,890 -0.00(-0.02%)
Apr 28, 2023 9.570 9.570 9.530 9.530 18,981 -0.09(-0.88%)
Apr 27, 2023 9.585 9.657 9.585 9.615 1,793 +0.10(+1.00%)
Apr 26, 2023 9.525 9.550 9.495 9.520 4,973 +0.02(+0.21%)
Apr 25, 2023 9.555 9.578 9.500 9.500 5,045 +0.03(+0.26%)
Apr 24, 2023 9.090 9.530 9.090 9.475 9,542 -0.12(-1.30%)
Apr 21, 2023 9.543 9.600 9.543 9.600 4,030 -0.14(-1.44%)
Apr 20, 2023 9.870 9.870 9.695 9.740 2,499 +0.04(+0.46%)
Apr 19, 2023 9.670 9.695 9.670 9.695 3,466 +0.02(+0.24%)
Apr 18, 2023 9.930 9.930 9.672 9.672 4,433 -0.01(-0.08%)
Apr 17, 2023 9.670 9.700 9.650 9.680 8,759 +0.13(+1.36%)
Apr 14, 2023 9.600 9.600 9.546 9.550 11,893 -0.01(-0.10%)
Apr 13, 2023 9.500 9.600 9.500 9.560 14,525 +0.14(+1.49%)
Apr 12, 2023 9.440 9.445 9.416 9.420 6,305 -0.06(-0.69%)
Apr 11, 2023 9.500 9.520 9.460 9.485 14,822 +0.07(+0.80%)
Apr 10, 2023 9.420 9.430 9.386 9.410 7,980 -0.01(-0.11%)
Apr 06, 2023 9.395 9.460 9.395 9.420 10,367 +0.07(+0.75%)
Apr 05, 2023 9.325 9.360 9.320 9.350 7,930 -0.02(-0.21%)
Apr 04, 2023 9.390 9.440 9.360 9.370 17,206 +0.19(+2.07%)
Apr 03, 2023 9.180 9.209 9.180 9.180 3,874 -0.04(-0.43%)
Mar 31, 2023 9.370 9.370 9.205 9.220 2,443 -0.04(-0.43%)
Mar 30, 2023 9.300 9.300 9.211 9.260 3,635 -0.05(-0.54%)
Mar 29, 2023 9.270 9.310 9.210 9.310 3,265 +0.15(+1.64%)
Mar 28, 2023 9.130 9.170 9.120 9.160 5,712 +0.06(+0.66%)
Mar 27, 2023 9.055 9.150 9.055 9.100 16,428 -0.01(-0.11%)
Mar 24, 2023 9.090 9.150 9.070 9.110 5,824 -0.09(-0.92%)
Mar 23, 2023 9.220 9.220 9.150 9.195 5,046 +0.10(+1.04%)
Mar 22, 2023 9.070 9.120 9.070 9.100 32,318 +0.05(+0.61%)
Mar 21, 2023 9.050 9.060 8.954 9.045 26,908 -0.11(-1.15%)
Mar 20, 2023 9.140 9.190 9.140 9.150 14,665 +0.07(+0.77%)
Mar 17, 2023 9.040 9.130 9.040 9.080 14,917 +0.05(+0.55%)
Mar 16, 2023 9.070 9.090 9.025 9.030 16,653 +0.06(+0.67%)
Mar 15, 2023 8.940 8.970 8.920 8.970 11,464 +0.13(+1.47%)
Mar 14, 2023 8.876 8.877 8.820 8.840 29,967 -0.05(-0.56%)
Mar 13, 2023 8.890 8.902 8.850 8.890 19,299 +0.11(+1.25%)
Mar 10, 2023 8.780 8.795 8.771 8.780 19,814 -0.04(-0.45%)
Mar 09, 2023 8.870 8.894 8.800 8.820 6,561 -0.12(-1.34%)
Mar 08, 2023 8.980 8.980 8.927 8.940 13,617 -0.04(-0.45%)
Mar 07, 2023 9.050 9.070 8.970 8.980 18,737 +0.02(+0.22%)
Mar 06, 2023 9.005 9.005 8.960 8.960 22,122 +0.09(+1.01%)
Mar 03, 2023 8.885 8.940 8.860 8.870 6,050 -0.03(-0.34%)
Mar 02, 2023 8.910 8.930 8.880 8.900 10,834 +0.15(+1.71%)
Mar 01, 2023 8.760 8.770 8.740 8.750 23,861 +0.12(+1.39%)
Feb 28, 2023 8.630 8.660 8.620 8.630 38,664 -0.07(-0.83%)
Feb 27, 2023 8.690 8.710 8.680 8.703 8,687 +0.03(+0.36%)
Feb 24, 2023 8.700 8.720 8.652 8.671 27,541 -0.09(-1.01%)
Feb 23, 2023 8.840 8.840 8.760 8.760 17,275 -0.01(-0.11%)
Feb 22, 2023 8.771 8.790 8.770 8.770 4,287 +0.01(+0.11%)
Feb 21, 2023 8.780 8.840 8.760 8.760 22,418 +0.03(+0.34%)
Feb 17, 2023 8.732 8.752 8.725 8.730 5,317 -0.02(-0.23%)
Feb 16, 2023 8.750 8.765 8.740 8.750 2,866 -0.01(-0.11%)
Feb 15, 2023 8.750 8.766 8.750 8.760 22,940 -0.03(-0.34%)
Feb 14, 2023 8.780 8.800 8.730 8.790 32,658 +0.01(+0.11%)
Feb 13, 2023 8.802 8.810 8.770 8.780 31,770 +0.03(+0.34%)
Feb 10, 2023 8.760 8.820 8.750 8.750 4,919 -0.02(-0.23%)
Feb 09, 2023 8.790 8.790 8.740 8.770 32,798 -0.01(-0.11%)
Feb 08, 2023 8.791 8.791 8.720 8.780 21,358 +0.04(+0.46%)
Feb 07, 2023 8.760 8.765 8.710 8.740 26,525 +0.03(+0.34%)
Feb 06, 2023 8.725 8.740 8.710 8.710 28,754 -0.09(-1.02%)
Feb 03, 2023 8.810 8.810 8.800 8.800 7,055 -0.10(-1.12%)
Feb 02, 2023 8.895 8.915 8.880 8.900 13,813 -0.06(-0.67%)
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.