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 )

10.47 -0.05 (-0.49%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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 (%)
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%)
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.