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 )

11.99 -0.06 (-0.49%)
Streaming Delayed Price Updated: 1:56 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 (%)
Jul 30, 2021 8.300 8.310 8.280 8.300 34,961 -0.04(-0.42%)
Jul 29, 2021 8.400 8.550 8.335 8.335 237,126 -0.23(-2.74%)
Jul 28, 2021 8.230 8.610 8.210 8.570 63,821 +0.20(+2.39%)
Jul 27, 2021 8.630 8.630 8.300 8.370 68,811 +0.05(+0.60%)
Jul 26, 2021 8.390 8.540 8.320 8.320 31,099 -0.01(-0.12%)
Jul 23, 2021 8.310 8.380 8.310 8.330 19,132 -0.01(-0.06%)
Jul 22, 2021 8.620 8.730 8.320 8.335 22,886 -0.02(-0.30%)
Jul 21, 2021 8.380 8.410 8.330 8.360 26,477 -0.04(-0.48%)
Jul 20, 2021 8.450 8.530 8.380 8.400 42,872 -0.05(-0.59%)
Jul 19, 2021 8.440 8.470 8.410 8.450 21,899 -0.06(-0.75%)
Jul 16, 2021 8.570 8.570 8.514 8.514 26,747 -0.05(-0.60%)
Jul 15, 2021 8.490 8.620 8.490 8.565 20,526 +0.08(+1.00%)
Jul 14, 2021 8.670 8.670 8.477 8.480 28,345 -0.05(-0.59%)
Jul 13, 2021 8.560 8.640 8.530 8.530 18,839 -0.03(-0.35%)
Jul 12, 2021 8.500 8.560 8.476 8.560 13,775 -0.10(-1.15%)
Jul 09, 2021 8.670 8.670 8.550 8.660 18,188 +0.13(+1.48%)
Jul 08, 2021 8.540 8.570 8.520 8.534 9,207 -0.12(-1.41%)
Jul 07, 2021 8.640 8.740 8.600 8.656 8,487 +0.08(+0.89%)
Jul 06, 2021 8.610 8.650 8.570 8.580 95,185 -0.11(-1.21%)
Jul 02, 2021 8.830 8.830 8.600 8.685 27,278 +0.08(+0.93%)
Jul 01, 2021 8.619 8.620 8.587 8.605 14,318 -0.04(-0.52%)
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%)
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.