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 )

12.04 -0.01 (-0.08%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 23, 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 (%)
Oct 30, 2020 8.425 8.570 8.389 8.570 10,300 +0.00(+0.00%)
Oct 29, 2020 8.555 8.610 8.540 8.570 220,524 +0.04(+0.47%)
Oct 28, 2020 8.565 8.580 8.530 8.530 30,200 -0.28(-3.12%)
Oct 27, 2020 8.785 8.830 8.780 8.805 9,021 -0.19(-2.06%)
Oct 26, 2020 9.030 9.060 8.960 8.990 8,300 -0.10(-1.10%)
Oct 23, 2020 9.070 9.090 9.056 9.090 7,700 +0.13(+1.51%)
Oct 22, 2020 8.950 8.980 8.910 8.955 5,011 +0.17(+1.88%)
Oct 21, 2020 8.840 8.880 8.790 8.790 13,823 +0.08(+0.92%)
Oct 20, 2020 8.646 8.710 8.646 8.710 12,992 -0.11(-1.25%)
Oct 19, 2020 8.845 8.860 8.820 8.820 5,888 +0.18(+2.08%)
Oct 16, 2020 8.550 8.660 8.550 8.640 13,500 +0.31(+3.72%)
Oct 15, 2020 8.310 8.330 8.220 8.330 54,563 +0.13(+1.54%)
Oct 14, 2020 8.260 8.260 8.169 8.204 15,859 +0.07(+0.90%)
Oct 13, 2020 8.140 8.150 8.070 8.130 35,535 -0.03(-0.37%)
Oct 12, 2020 8.125 8.170 8.090 8.160 34,116 +0.38(+4.88%)
Oct 09, 2020 7.810 7.830 7.780 7.780 16,500 -0.04(-0.45%)
Oct 08, 2020 7.740 7.830 7.740 7.815 32,729 +0.07(+0.84%)
Oct 07, 2020 7.880 7.880 7.690 7.750 51,081 +0.04(+0.52%)
Oct 06, 2020 7.880 7.880 7.703 7.710 57,684 -0.02(-0.26%)
Oct 05, 2020 7.780 7.790 7.730 7.730 59,207 -0.15(-1.90%)
Oct 02, 2020 7.855 7.930 7.855 7.880 84,500 -0.03(-0.38%)
Oct 01, 2020 7.860 7.950 7.860 7.910 48,646 +0.13(+1.67%)
Sep 30, 2020 7.849 7.880 7.770 7.780 90,865 +0.01(+0.13%)
Sep 29, 2020 7.570 7.820 7.570 7.770 60,710 -0.23(-2.88%)
Sep 28, 2020 8.185 8.190 7.970 8.000 48,143 +0.29(+3.76%)
Sep 25, 2020 7.680 7.710 7.630 7.710 54,200 -0.02(-0.26%)
Sep 24, 2020 7.720 7.770 7.690 7.730 121,810 -0.11(-1.40%)
Sep 23, 2020 7.875 7.900 7.810 7.840 90,989 -0.12(-1.51%)
Sep 22, 2020 7.950 7.980 7.950 7.960 99,675 -0.05(-0.62%)
Sep 21, 2020 8.000 8.040 7.960 8.010 24,814 -0.10(-1.23%)
Sep 18, 2020 8.225 8.225 8.040 8.110 27,700 +0.04(+0.56%)
Sep 17, 2020 8.040 8.090 8.010 8.065 51,631 +0.04(+0.44%)
Sep 16, 2020 8.070 8.100 8.030 8.030 52,986 -0.07(-0.80%)
Sep 15, 2020 8.085 8.140 8.070 8.095 37,364 +0.04(+0.43%)
Sep 14, 2020 8.300 8.300 8.050 8.060 58,460 +0.01(+0.12%)
Sep 11, 2020 8.085 8.100 8.030 8.050 64,400 -0.10(-1.23%)
Sep 10, 2020 8.150 8.190 8.100 8.150 283,132 -0.09(-1.09%)
Sep 09, 2020 8.120 8.250 8.120 8.240 249,596 -0.01(-0.12%)
Sep 08, 2020 8.280 8.300 8.250 8.250 35,629 +0.23(+2.87%)
Sep 04, 2020 8.000 8.080 7.950 8.020 98,200 -0.02(-0.25%)
Sep 03, 2020 8.095 8.190 7.970 8.040 39,181 -0.05(-0.62%)
Sep 02, 2020 8.050 8.090 8.020 8.090 35,446 -0.03(-0.37%)
Sep 01, 2020 8.230 8.230 8.120 8.120 24,044 -0.22(-2.64%)
Aug 31, 2020 8.490 8.490 8.280 8.340 6,454 -0.30(-3.47%)
Aug 28, 2020 8.600 8.640 8.600 8.640 19,300 +0.03(+0.35%)
Aug 27, 2020 8.600 8.630 8.570 8.610 36,891 -0.10(-1.15%)
Aug 26, 2020 8.686 8.737 8.677 8.710 16,628 -0.04(-0.51%)
Aug 25, 2020 8.730 8.755 8.710 8.755 36,617 +0.06(+0.69%)
Aug 24, 2020 8.736 8.760 8.680 8.695 46,585 -0.07(-0.86%)
Aug 21, 2020 8.840 8.840 8.770 8.770 21,700 -0.22(-2.45%)
Aug 20, 2020 8.910 8.990 8.880 8.990 73,202 +0.03(+0.33%)
Aug 19, 2020 9.020 9.035 8.960 8.960 31,716 -0.01(-0.11%)
Aug 18, 2020 9.085 9.085 8.950 8.970 152,525 -0.02(-0.22%)
Aug 17, 2020 8.990 9.000 8.966 8.990 78,168 +0.15(+1.70%)
Aug 14, 2020 8.810 8.845 8.810 8.840 15,400 +0.08(+0.91%)
Aug 13, 2020 8.759 8.810 8.720 8.760 65,748 -0.10(-1.13%)
Aug 12, 2020 8.850 8.887 8.840 8.860 97,649 +0.14(+1.61%)
Aug 11, 2020 8.770 8.810 8.720 8.720 25,585 -0.06(-0.68%)
Aug 10, 2020 8.780 8.820 8.730 8.780 80,800 +0.13(+1.50%)
Aug 07, 2020 8.687 8.687 8.630 8.650 44,200 -0.09(-1.03%)
Aug 06, 2020 8.850 8.850 8.720 8.740 47,154 -0.05(-0.61%)
Aug 05, 2020 8.850 8.850 8.790 8.794 40,908 -0.04(-0.46%)
Aug 04, 2020 8.980 8.980 8.800 8.835 118,566 +0.12(+1.44%)
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.