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 )

12.03 -0.02 (-0.16%)
Streaming Delayed Price Updated: 2:38 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 (%)
Mar 31, 2020 9.999 10.13 9.900 9.905 59,251 +0.05(+0.50%)
Mar 30, 2020 9.763 9.890 9.730 9.857 73,240 +0.46(+4.91%)
Mar 27, 2020 10.02 10.02 9.350 9.395 83,600 -0.59(-5.86%)
Mar 26, 2020 9.690 9.980 9.690 9.980 57,409 +0.27(+2.78%)
Mar 25, 2020 9.520 9.780 9.520 9.710 43,506 +0.03(+0.31%)
Mar 24, 2020 9.640 9.735 9.540 9.680 94,406 +0.57(+6.26%)
Mar 23, 2020 9.152 9.310 9.020 9.110 87,635 -0.11(-1.14%)
Mar 20, 2020 9.470 9.470 9.176 9.215 54,500 +0.25(+2.85%)
Mar 19, 2020 8.390 9.107 8.390 8.960 84,609 -0.09(-1.05%)
Mar 18, 2020 9.190 9.220 8.950 9.055 108,901 -0.36(-3.77%)
Mar 17, 2020 9.740 9.740 9.140 9.410 97,045 +0.22(+2.39%)
Mar 16, 2020 9.350 9.350 9.100 9.190 40,668 -0.79(-7.92%)
Mar 13, 2020 9.880 10.06 9.765 9.980 25,200 +0.42(+4.34%)
Mar 12, 2020 9.560 9.700 9.380 9.565 56,841 -0.69(-6.68%)
Mar 11, 2020 9.800 10.29 9.800 10.25 73,183 -0.07(-0.65%)
Mar 10, 2020 10.09 10.34 10.07 10.32 53,265 +0.40(+4.00%)
Mar 09, 2020 9.830 9.960 9.800 9.920 27,352 -0.20(-1.97%)
Mar 06, 2020 10.12 10.14 10.06 10.12 6,700 -0.20(-1.98%)
Mar 05, 2020 10.32 10.35 10.24 10.32 31,867 -0.06(-0.59%)
Mar 04, 2020 10.34 10.41 10.31 10.38 22,748 +0.07(+0.69%)
Mar 03, 2020 10.30 10.38 10.21 10.31 17,157 +0.03(+0.33%)
Mar 02, 2020 10.18 10.28 10.15 10.28 28,441 +0.26(+2.59%)
Feb 28, 2020 9.880 10.02 9.880 10.02 18,500 +0.01(+0.10%)
Feb 27, 2020 10.05 10.07 10.01 10.01 5,153 +0.02(+0.20%)
Feb 26, 2020 10.06 10.06 9.970 9.990 8,148 +0.15(+1.52%)
Feb 25, 2020 9.920 9.940 9.810 9.840 28,621 -0.13(-1.30%)
Feb 24, 2020 9.960 9.985 9.940 9.970 2,185 -0.22(-2.16%)
Feb 21, 2020 10.14 10.19 10.14 10.19 4,700 +0.05(+0.51%)
Feb 20, 2020 10.18 10.18 10.11 10.14 2,714 -0.14(-1.38%)
Feb 19, 2020 10.24 10.28 10.22 10.28 11,896 +0.17(+1.73%)
Feb 18, 2020 10.17 10.20 10.07 10.11 38,838 -0.05(-0.54%)
Feb 14, 2020 10.19 10.19 10.15 10.16 4,000 +0.08(+0.79%)
Feb 13, 2020 10.06 10.09 10.05 10.08 2,571 -0.01(-0.10%)
Feb 12, 2020 10.02 10.09 9.980 10.09 37,222 +0.15(+1.56%)
Feb 11, 2020 9.945 9.960 9.907 9.935 3,641 +0.17(+1.69%)
Feb 10, 2020 9.785 9.790 9.740 9.770 2,925 -0.03(-0.31%)
Feb 07, 2020 9.880 9.880 9.800 9.800 4,700 -0.09(-0.96%)
Feb 06, 2020 9.915 9.920 9.870 9.895 2,556 +0.04(+0.41%)
Feb 05, 2020 9.760 9.880 9.760 9.855 12,180 +0.11(+1.08%)
Feb 04, 2020 9.750 9.780 9.730 9.750 13,955 +0.10(+1.04%)
Feb 03, 2020 9.650 9.680 9.650 9.650 18,374 +0.03(+0.31%)
Jan 31, 2020 9.645 9.645 9.590 9.620 14,800 -0.19(-1.94%)
Jan 30, 2020 9.720 9.810 9.695 9.810 8,015 -0.04(-0.41%)
Jan 29, 2020 9.895 9.900 9.850 9.850 10,245 +0.01(+0.10%)
Jan 28, 2020 9.800 9.890 9.780 9.840 21,986 +0.04(+0.41%)
Jan 27, 2020 9.740 9.857 9.700 9.800 17,195 -0.35(-3.45%)
Jan 24, 2020 10.20 10.23 10.13 10.15 9,900 -0.09(-0.90%)
Jan 23, 2020 10.18 10.29 10.18 10.24 8,195 -0.19(-1.80%)
Jan 22, 2020 10.50 10.50 10.39 10.43 11,505 +0.06(+0.58%)
Jan 21, 2020 10.56 10.56 10.37 10.37 6,281 -0.38(-3.49%)
Jan 17, 2020 10.70 10.77 10.70 10.74 24,600 -0.04(-0.32%)
Jan 16, 2020 10.69 10.86 10.53 10.78 13,688 -0.12(-1.10%)
Jan 15, 2020 10.80 10.90 10.79 10.90 894 +0.11(+1.02%)
Jan 14, 2020 10.78 10.94 10.61 10.79 2,231 -0.15(-1.33%)
Jan 13, 2020 10.65 11.02 10.65 10.94 2,010 +0.04(+0.41%)
Jan 10, 2020 10.80 10.95 10.78 10.89 19,500 +0.12(+1.16%)
Jan 09, 2020 10.68 10.85 10.68 10.77 1,823 -0.08(-0.78%)
Jan 08, 2020 10.66 10.89 10.65 10.85 3,661 -0.04(-0.34%)
Jan 07, 2020 10.81 10.89 10.81 10.89 2,120 -0.09(-0.82%)
Jan 06, 2020 10.94 10.98 10.89 10.98 4,437 -0.09(-0.80%)
Jan 03, 2020 11.06 11.10 11.06 11.06 2,900 -0.13(-1.21%)
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.