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 )

10.49 -0.93 (-8.13%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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 (%)
Dec 31, 2015 10.22 10.22 10.22 0 -0.00(-0.05%)
Dec 30, 2015 10.19 10.31 10.18 10.22 5,322 -0.21(-2.06%)
Dec 29, 2015 10.45 10.50 10.44 10.44 11,408 -0.02(-0.19%)
Dec 28, 2015 10.50 10.50 10.39 10.46 2,531 -0.31(-2.88%)
Dec 24, 2015 10.77 10.77 10.77 0 -0.02(-0.14%)
Dec 23, 2015 10.75 10.80 10.73 10.79 8,423 +0.13(+1.27%)
Dec 22, 2015 10.59 10.66 10.56 10.65 30,773 -0.01(-0.09%)
Dec 21, 2015 10.66 10.66 10.53 10.66 5,279 +0.43(+4.20%)
Dec 18, 2015 10.33 10.33 10.12 10.23 5,844 +0.52(+5.36%)
Dec 17, 2015 9.770 9.790 9.700 9.710 4,785 +0.24(+2.53%)
Dec 16, 2015 9.350 9.470 9.330 9.470 2,299 +0.22(+2.38%)
Dec 15, 2015 9.260 9.330 9.250 9.250 45,541 +0.07(+0.76%)
Dec 14, 2015 9.140 9.192 9.120 9.180 10,089 +0.04(+0.44%)
Dec 11, 2015 9.150 9.240 9.120 9.140 10,619 -0.10(-1.08%)
Dec 10, 2015 9.280 9.316 9.240 9.240 6,021 -0.03(-0.32%)
Dec 09, 2015 9.280 9.420 9.270 9.270 4,729 -0.17(-1.80%)
Dec 08, 2015 9.325 9.500 9.290 9.440 3,665 -0.06(-0.63%)
Dec 07, 2015 9.500 9.600 9.480 9.500 3,443 -0.02(-0.21%)
Dec 04, 2015 9.550 9.630 9.500 9.520 3,608 -0.07(-0.73%)
Dec 03, 2015 9.710 9.710 9.560 9.590 8,952 -0.10(-1.03%)
Dec 02, 2015 9.612 9.710 9.612 9.690 11,003 +0.07(+0.73%)
Dec 01, 2015 9.628 9.700 9.600 9.620 5,645 +0.03(+0.31%)
Nov 30, 2015 9.537 9.590 9.510 9.590 5,247 +0.04(+0.42%)
Nov 27, 2015 9.536 9.600 9.510 9.550 1,569 -0.07(-0.73%)
Nov 25, 2015 9.620 9.620 9.620 0 -0.09(-0.91%)
Nov 24, 2015 9.750 9.755 9.590 9.708 2,834 -0.12(-1.24%)
Nov 23, 2015 9.830 7,373 -0.05(-0.51%)
Nov 20, 2015 9.850 9.900 9.850 9.880 17,829 -0.07(-0.70%)
Nov 19, 2015 9.920 9.950 9.850 9.950 3,394 +0.18(+1.89%)
Nov 18, 2015 9.620 9.810 9.620 9.765 1,494 +0.12(+1.19%)
Nov 17, 2015 9.740 9.740 9.650 9.650 4,384 -0.11(-1.13%)
Nov 16, 2015 9.650 9.760 9.630 9.760 4,140 +0.11(+1.14%)
Nov 13, 2015 9.657 9.657 9.630 9.650 1,261 -0.21(-2.13%)
Nov 12, 2015 9.925 9.925 9.860 9.860 10,475 -0.09(-0.90%)
Nov 11, 2015 9.950 9.950 9.900 9.950 4,108 -0.01(-0.10%)
Nov 10, 2015 9.860 9.960 9.860 9.960 3,910 -0.06(-0.60%)
Nov 09, 2015 10.00 10.09 10.00 10.02 2,777 -0.03(-0.30%)
Nov 06, 2015 10.04 10.11 10.02 10.05 1,766 -0.10(-0.99%)
Nov 05, 2015 10.20 10.20 10.15 10.15 15,455 -0.05(-0.49%)
Nov 04, 2015 10.29 10.29 10.11 10.20 3,659 +0.08(+0.79%)
Nov 03, 2015 9.980 10.12 9.970 10.12 2,316 +0.10(+1.00%)
Nov 02, 2015 10.08 10.08 9.880 10.02 1,123 -0.16(-1.57%)
Oct 30, 2015 10.15 10.18 10.14 10.18 7,725 +0.06(+0.59%)
Oct 29, 2015 10.11 10.19 10.07 10.12 2,106 -0.09(-0.88%)
Oct 28, 2015 10.17 10.27 10.15 10.21 5,682 -0.07(-0.68%)
Oct 27, 2015 10.42 10.42 10.28 10.28 3,522 +0.10(+0.98%)
Oct 26, 2015 10.18 10.18 10.18 10.18 631 -0.36(-3.42%)
Oct 23, 2015 10.46 10.58 10.46 10.54 7,857 +0.12(+1.15%)
Oct 22, 2015 10.44 10.44 10.42 10.42 8,585 +0.18(+1.76%)
Oct 21, 2015 10.34 10.34 10.24 10.24 2,437 -0.05(-0.49%)
Oct 20, 2015 10.39 10.40 10.29 10.29 1,340 -0.03(-0.29%)
Oct 19, 2015 10.26 10.32 10.26 10.32 884 -0.02(-0.19%)
Oct 16, 2015 10.28 10.42 10.28 10.34 5,896 +0.18(+1.77%)
Oct 15, 2015 10.23 10.23 10.15 10.16 835 +0.07(+0.69%)
Oct 14, 2015 9.940 10.09 9.940 10.09 1,628 +0.04(+0.40%)
Oct 13, 2015 10.28 10.28 10.05 10.05 6,799 -0.29(-2.80%)
Oct 12, 2015 10.26 10.34 10.26 10.34 399 +0.14(+1.39%)
Oct 09, 2015 10.28 10.31 10.20 10.20 1,395 +0.04(+0.37%)
Oct 08, 2015 10.00 10.16 10.00 10.16 7,113 +0.13(+1.30%)
Oct 07, 2015 10.02 10.06 9.990 10.03 1,043 +0.29(+3.03%)
Oct 06, 2015 9.735 9.770 9.700 9.735 2,082 -0.02(-0.15%)
Oct 05, 2015 9.740 9.820 9.740 9.750 15,025 +0.20(+2.09%)
Oct 02, 2015 9.470 9.563 9.470 9.550 3,042 +0.07(+0.74%)
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.