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 (%)
Jun 30, 2021 8.631 8.680 8.600 8.650 13,271 -0.03(-0.35%)
Jun 29, 2021 8.670 8.700 8.645 8.680 7,112 -0.02(-0.20%)
Jun 28, 2021 8.870 8.870 8.694 8.697 6,718 +0.03(+0.32%)
Jun 25, 2021 8.890 8.890 8.670 8.670 9,011 +0.04(+0.46%)
Jun 24, 2021 8.632 8.690 8.600 8.630 12,455 +0.02(+0.23%)
Jun 23, 2021 8.662 8.679 8.600 8.610 6,121 -0.07(-0.81%)
Jun 22, 2021 8.520 8.680 8.520 8.680 12,992 +0.03(+0.29%)
Jun 21, 2021 8.669 8.800 8.580 8.655 6,170 +0.05(+0.64%)
Jun 18, 2021 8.660 8.710 8.600 8.600 17,511 -0.18(-2.05%)
Jun 17, 2021 8.795 8.795 8.710 8.780 12,602 -0.02(-0.23%)
Jun 16, 2021 8.815 8.850 8.770 8.800 9,780 -0.01(-0.17%)
Jun 15, 2021 8.910 8.940 8.800 8.815 6,759 -0.16(-1.75%)
Jun 14, 2021 9.180 9.180 8.972 8.972 10,397 -0.04(-0.42%)
Jun 11, 2021 9.000 9.020 8.960 9.010 842,963 +0.02(+0.17%)
Jun 10, 2021 8.939 9.019 8.939 8.995 5,449 -0.06(-0.61%)
Jun 09, 2021 9.230 9.230 9.040 9.050 18,051 -0.24(-2.58%)
Jun 08, 2021 9.510 9.510 9.210 9.290 28,035 -0.70(-6.96%)
Jun 07, 2021 10.08 10.20 9.960 9.985 23,474 -0.16(-1.53%)
Jun 04, 2021 10.12 10.14 10.06 10.14 14,345 +0.05(+0.55%)
Jun 03, 2021 10.09 10.13 10.09 10.09 6,548 -0.04(-0.40%)
Jun 02, 2021 10.14 10.14 10.11 10.12 2,195 +0.16(+1.65%)
Jun 01, 2021 9.900 10.03 9.900 9.961 5,729 -0.15(-1.48%)
May 28, 2021 10.12 10.12 10.10 10.11 3,557 +0.09(+0.95%)
May 27, 2021 9.990 10.02 9.990 10.02 1,976 -0.05(-0.50%)
May 26, 2021 10.06 10.06 10.03 10.06 1,524 +0.09(+0.95%)
May 25, 2021 10.00 10.00 9.970 9.970 4,206 +0.07(+0.72%)
May 24, 2021 9.800 9.899 9.800 9.899 4,639 +0.11(+1.11%)
May 21, 2021 9.825 9.830 9.740 9.790 3,515 -0.06(-0.61%)
May 20, 2021 9.835 9.850 9.818 9.850 945 -0.01(-0.10%)
May 19, 2021 9.880 9.909 9.810 9.860 14,297 -0.07(-0.70%)
May 18, 2021 9.930 9.930 9.880 9.930 18,692 +0.10(+1.02%)
May 17, 2021 9.800 9.900 9.490 9.830 10,913 -0.05(-0.56%)
May 14, 2021 9.950 9.950 9.870 9.885 4,599 +0.13(+1.38%)
May 13, 2021 9.580 9.820 9.580 9.750 9,390 +0.05(+0.52%)
May 12, 2021 9.680 9.950 9.680 9.700 8,247 -0.19(-1.87%)
May 11, 2021 9.860 9.889 9.470 9.885 3,308 +0.15(+1.54%)
May 10, 2021 9.750 10.10 9.730 9.735 4,243 -0.08(-0.76%)
May 07, 2021 9.790 9.840 9.790 9.810 947 +0.08(+0.82%)
May 06, 2021 9.760 9.760 9.730 9.730 14,449 -0.03(-0.26%)
May 05, 2021 9.755 9.780 9.755 9.755 9,433 +0.24(+2.52%)
May 04, 2021 9.170 9.630 9.170 9.515 5,572 -0.12(-1.20%)
May 03, 2021 9.660 9.680 9.630 9.630 8,162 -0.03(-0.31%)
Apr 30, 2021 9.704 9.710 9.650 9.660 6,600 -0.13(-1.38%)
Apr 29, 2021 9.898 9.898 9.780 9.795 4,645 -0.02(-0.15%)
Apr 28, 2021 9.760 9.810 9.760 9.810 3,720 +0.06(+0.62%)
Apr 27, 2021 9.770 9.770 9.750 9.750 3,363 -0.01(-0.10%)
Apr 26, 2021 10.02 10.02 9.710 9.760 10,744 -0.21(-2.06%)
Apr 23, 2021 9.950 9.980 9.940 9.965 9,800 +0.03(+0.25%)
Apr 22, 2021 9.910 9.940 9.910 9.940 8,763 -0.12(-1.24%)
Apr 21, 2021 10.00 10.08 10.00 10.06 6,547 +0.11(+1.06%)
Apr 20, 2021 9.990 10.02 9.960 9.960 2,154 +0.00(+0.05%)
Apr 19, 2021 10.18 10.18 9.940 9.955 1,880 -0.03(-0.25%)
Apr 16, 2021 9.960 9.980 9.955 9.980 6,400 +0.00(+0.00%)
Apr 15, 2021 9.940 9.980 9.920 9.980 3,090 +0.05(+0.55%)
Apr 14, 2021 9.850 9.960 9.850 9.925 7,379 -0.05(-0.55%)
Apr 13, 2021 9.940 10.01 9.940 9.980 4,860 +0.13(+1.32%)
Apr 12, 2021 9.855 9.870 9.850 9.850 1,387 +0.03(+0.25%)
Apr 09, 2021 9.815 9.850 9.780 9.825 7,300 -0.10(-0.96%)
Apr 08, 2021 10.13 10.13 9.880 9.920 11,489 +0.11(+1.12%)
Apr 07, 2021 10.00 10.00 9.730 9.810 11,225 -0.20(-2.00%)
Apr 06, 2021 9.930 10.08 9.930 10.01 3,156 +0.05(+0.55%)
Apr 05, 2021 10.01 10.01 9.950 9.955 6,895 -0.03(-0.25%)
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.