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 (%)
Aug 31, 2023 8.510 8.560 8.510 8.530 46,405 +0.08(+0.89%)
Aug 30, 2023 8.460 8.460 8.436 8.454 7,076 -0.03(-0.30%)
Aug 29, 2023 8.450 8.550 8.450 8.480 36,687 +0.19(+2.29%)
Aug 28, 2023 8.255 8.290 8.120 8.290 16,216 +0.17(+2.09%)
Aug 25, 2023 8.100 8.150 8.100 8.120 18,360 +0.09(+1.12%)
Aug 24, 2023 7.930 8.074 7.930 8.030 35,200 -0.03(-0.37%)
Aug 23, 2023 8.080 8.100 8.060 8.060 58,689 +0.09(+1.13%)
Aug 22, 2023 8.030 8.030 7.960 7.970 64,803 +0.00(+0.00%)
Aug 21, 2023 7.970 8.000 7.957 7.970 24,006 -0.12(-1.48%)
Aug 18, 2023 8.060 8.090 8.050 8.090 17,373 +0.01(+0.12%)
Aug 17, 2023 8.410 8.410 8.060 8.080 68,790 -0.06(-0.74%)
Aug 16, 2023 8.200 8.200 8.050 8.140 45,817 -0.07(-0.85%)
Aug 15, 2023 8.201 8.270 8.200 8.210 54,841 -0.11(-1.38%)
Aug 14, 2023 8.339 8.340 8.290 8.325 35,083 -0.09(-1.07%)
Aug 11, 2023 8.420 8.460 8.387 8.415 13,458 -0.15(-1.72%)
Aug 10, 2023 8.580 8.610 8.500 8.562 27,191 -0.03(-0.33%)
Aug 09, 2023 8.560 8.620 8.540 8.590 16,982 +0.03(+0.35%)
Aug 08, 2023 8.500 8.590 8.500 8.560 33,809 -0.13(-1.50%)
Aug 07, 2023 8.670 8.690 8.601 8.690 13,567 +0.06(+0.70%)
Aug 04, 2023 8.665 8.665 8.620 8.630 9,143 -0.10(-1.15%)
Aug 03, 2023 8.710 8.730 8.680 8.730 35,828 +0.10(+1.16%)
Aug 02, 2023 8.600 8.630 8.600 8.630 6,753 -0.13(-1.48%)
Aug 01, 2023 8.785 8.820 8.600 8.760 10,177 -0.29(-3.20%)
Jul 31, 2023 9.000 9.070 9.000 9.050 11,467 +0.26(+2.96%)
Jul 28, 2023 8.750 8.796 8.750 8.790 23,113 +0.21(+2.45%)
Jul 27, 2023 8.570 8.590 8.550 8.580 17,767 -0.03(-0.35%)
Jul 26, 2023 8.600 8.610 8.571 8.610 2,553 -0.01(-0.12%)
Jul 25, 2023 8.675 8.720 8.600 8.620 13,578 +0.16(+1.95%)
Jul 24, 2023 8.390 8.480 8.371 8.455 12,093 -0.03(-0.29%)
Jul 21, 2023 8.490 8.490 8.440 8.480 16,667 +0.02(+0.24%)
Jul 20, 2023 8.400 8.470 8.400 8.460 17,889 +0.15(+1.81%)
Jul 19, 2023 8.330 8.360 8.270 8.310 28,427 -0.01(-0.12%)
Jul 18, 2023 8.360 8.400 8.320 8.320 10,150 -0.03(-0.36%)
Jul 17, 2023 8.360 8.400 8.350 8.350 13,857 -0.05(-0.60%)
Jul 14, 2023 8.435 8.445 8.390 8.400 22,465 +0.04(+0.54%)
Jul 13, 2023 8.335 8.360 8.330 8.355 20,591 +0.04(+0.54%)
Jul 12, 2023 8.210 8.339 8.210 8.310 38,715 +0.04(+0.49%)
Jul 11, 2023 8.260 8.300 8.255 8.270 85,558 -0.04(-0.51%)
Jul 10, 2023 8.380 8.380 8.290 8.312 25,521 -0.10(-1.17%)
Jul 07, 2023 8.550 8.550 8.320 8.410 52,477 -0.78(-8.51%)
Jul 06, 2023 9.250 9.260 9.192 9.192 70,603 -0.34(-3.60%)
Jul 05, 2023 9.520 9.560 9.510 9.535 70,168 -0.34(-3.44%)
Jul 03, 2023 9.900 9.900 9.875 9.875 6,292 +0.10(+1.02%)
Jun 30, 2023 9.766 9.800 9.766 9.775 1,543 +0.28(+2.89%)
Jun 29, 2023 9.490 9.520 9.490 9.500 35,420 -0.16(-1.63%)
Jun 28, 2023 9.600 9.660 9.600 9.658 17,182 -0.01(-0.13%)
Jun 27, 2023 9.710 9.710 9.670 9.670 12,074 +0.10(+1.09%)
Jun 26, 2023 9.570 9.574 9.530 9.566 15,762 +0.08(+0.80%)
Jun 23, 2023 9.520 9.520 9.490 9.490 4,242 -0.17(-1.76%)
Jun 22, 2023 9.640 9.680 9.640 9.660 4,799 -0.00(-0.02%)
Jun 21, 2023 9.600 9.680 9.600 9.662 53,608 +0.04(+0.44%)
Jun 20, 2023 9.630 9.670 9.620 9.620 10,333 -0.04(-0.41%)
Jun 16, 2023 9.570 9.700 9.570 9.660 9,351 -0.01(-0.10%)
Jun 15, 2023 9.640 9.670 9.640 9.670 1,343 -0.70(-6.71%)
May 08, 2023 10.35 10.41 10.35 10.37 22,499 +0.27(+2.64%)
May 05, 2023 10.00 10.10 9.980 10.10 3,028 +0.15(+1.49%)
May 04, 2023 9.950 9.982 9.930 9.950 2,229 +0.48(+5.07%)
May 03, 2023 9.502 9.510 9.470 9.470 6,717 -0.06(-0.63%)
May 02, 2023 9.570 9.570 9.520 9.530 12,525 +0.00(+0.02%)
May 01, 2023 9.575 9.610 9.520 9.528 29,890 -0.00(-0.02%)
Apr 28, 2023 9.570 9.570 9.530 9.530 18,981 -0.09(-0.88%)
Apr 27, 2023 9.585 9.657 9.585 9.615 1,793 +0.10(+1.00%)
Apr 26, 2023 9.525 9.550 9.495 9.520 4,973 +0.02(+0.21%)
Apr 25, 2023 9.555 9.578 9.500 9.500 5,045 +0.03(+0.26%)
Apr 24, 2023 9.090 9.530 9.090 9.475 9,542 -0.12(-1.30%)
Apr 21, 2023 9.543 9.600 9.543 9.600 4,030 -0.14(-1.44%)
Apr 20, 2023 9.870 9.870 9.695 9.740 2,499 +0.04(+0.46%)
Apr 19, 2023 9.670 9.695 9.670 9.695 3,466 +0.02(+0.24%)
Apr 18, 2023 9.930 9.930 9.672 9.672 4,433 -0.01(-0.08%)
Apr 17, 2023 9.670 9.700 9.650 9.680 8,759 +0.13(+1.36%)
Apr 14, 2023 9.600 9.600 9.546 9.550 11,893 -0.01(-0.10%)
Apr 13, 2023 9.500 9.600 9.500 9.560 14,525 +0.14(+1.49%)
Apr 12, 2023 9.440 9.445 9.416 9.420 6,305 -0.06(-0.69%)
Apr 11, 2023 9.500 9.520 9.460 9.485 14,822 +0.07(+0.80%)
Apr 10, 2023 9.420 9.430 9.386 9.410 7,980 -0.01(-0.11%)
Apr 06, 2023 9.395 9.460 9.395 9.420 10,367 +0.07(+0.75%)
Apr 05, 2023 9.325 9.360 9.320 9.350 7,930 -0.02(-0.21%)
Apr 04, 2023 9.390 9.440 9.360 9.370 17,206 +0.19(+2.07%)
Apr 03, 2023 9.180 9.209 9.180 9.180 3,874 -0.04(-0.43%)
Mar 31, 2023 9.370 9.370 9.205 9.220 2,443 -0.04(-0.43%)
Mar 30, 2023 9.300 9.300 9.211 9.260 3,635 -0.05(-0.54%)
Mar 29, 2023 9.270 9.310 9.210 9.310 3,265 +0.15(+1.64%)
Mar 28, 2023 9.130 9.170 9.120 9.160 5,712 +0.06(+0.66%)
Mar 27, 2023 9.055 9.150 9.055 9.100 16,428 -0.01(-0.11%)
Mar 24, 2023 9.090 9.150 9.070 9.110 5,824 -0.09(-0.92%)
Mar 23, 2023 9.220 9.220 9.150 9.195 5,046 +0.10(+1.04%)
Mar 22, 2023 9.070 9.120 9.070 9.100 32,318 +0.05(+0.61%)
Mar 21, 2023 9.050 9.060 8.954 9.045 26,908 -0.11(-1.15%)
Mar 20, 2023 9.140 9.190 9.140 9.150 14,665 +0.07(+0.77%)
Mar 17, 2023 9.040 9.130 9.040 9.080 14,917 +0.05(+0.55%)
Mar 16, 2023 9.070 9.090 9.025 9.030 16,653 +0.06(+0.67%)
Mar 15, 2023 8.940 8.970 8.920 8.970 11,464 +0.13(+1.47%)
Mar 14, 2023 8.876 8.877 8.820 8.840 29,967 -0.05(-0.56%)
Mar 13, 2023 8.890 8.902 8.850 8.890 19,299 +0.11(+1.25%)
Mar 10, 2023 8.780 8.795 8.771 8.780 19,814 -0.04(-0.45%)
Mar 09, 2023 8.870 8.894 8.800 8.820 6,561 -0.12(-1.34%)
Mar 08, 2023 8.980 8.980 8.927 8.940 13,617 -0.04(-0.45%)
Mar 07, 2023 9.050 9.070 8.970 8.980 18,737 +0.02(+0.22%)
Mar 06, 2023 9.005 9.005 8.960 8.960 22,122 +0.09(+1.01%)
Mar 03, 2023 8.885 8.940 8.860 8.870 6,050 -0.03(-0.34%)
Mar 02, 2023 8.910 8.930 8.880 8.900 10,834 +0.15(+1.71%)
Mar 01, 2023 8.760 8.770 8.740 8.750 23,861 +0.12(+1.39%)
Feb 28, 2023 8.630 8.660 8.620 8.630 38,664 -0.07(-0.83%)
Feb 27, 2023 8.690 8.710 8.680 8.703 8,687 +0.03(+0.36%)
Feb 24, 2023 8.700 8.720 8.652 8.671 27,541 -0.09(-1.01%)
Feb 23, 2023 8.840 8.840 8.760 8.760 17,275 -0.01(-0.11%)
Feb 22, 2023 8.771 8.790 8.770 8.770 4,287 +0.01(+0.11%)
Feb 21, 2023 8.780 8.840 8.760 8.760 22,418 +0.03(+0.34%)
Feb 17, 2023 8.732 8.752 8.725 8.730 5,317 -0.02(-0.23%)
Feb 16, 2023 8.750 8.765 8.740 8.750 2,866 -0.01(-0.11%)
Feb 15, 2023 8.750 8.766 8.750 8.760 22,940 -0.03(-0.34%)
Feb 14, 2023 8.780 8.800 8.730 8.790 32,658 +0.01(+0.11%)
Feb 13, 2023 8.802 8.810 8.770 8.780 31,770 +0.03(+0.34%)
Feb 10, 2023 8.760 8.820 8.750 8.750 4,919 -0.02(-0.23%)
Feb 09, 2023 8.790 8.790 8.740 8.770 32,798 -0.01(-0.11%)
Feb 08, 2023 8.791 8.791 8.720 8.780 21,358 +0.04(+0.46%)
Feb 07, 2023 8.760 8.765 8.710 8.740 26,525 +0.03(+0.34%)
Feb 06, 2023 8.725 8.740 8.710 8.710 28,754 -0.09(-1.02%)
Feb 03, 2023 8.810 8.810 8.800 8.800 7,055 -0.10(-1.12%)
Feb 02, 2023 8.895 8.915 8.880 8.900 13,813 -0.06(-0.67%)
Feb 01, 2023 8.922 8.960 8.870 8.960 34,664 +0.03(+0.34%)
Jan 31, 2023 8.830 8.970 8.830 8.930 38,974 -0.04(-0.45%)
Jan 30, 2023 9.000 9.002 8.970 8.970 7,641 -0.16(-1.75%)
Jan 27, 2023 9.135 9.140 9.130 9.130 4,023 +0.02(+0.22%)
Jan 26, 2023 9.210 9.210 9.090 9.110 10,892 -0.01(-0.11%)
Jan 25, 2023 9.100 9.140 9.100 9.120 11,534 +0.01(+0.11%)
Jan 24, 2023 9.100 9.120 9.090 9.110 13,989 +0.01(+0.11%)
Jan 23, 2023 9.115 9.123 9.060 9.100 4,745 +0.05(+0.55%)
Jan 20, 2023 9.000 9.070 9.000 9.050 5,914 +0.10(+1.06%)
Jan 19, 2023 8.930 8.970 8.930 8.955 16,873 +0.02(+0.17%)
Jan 18, 2023 9.000 9.000 8.940 8.940 8,666 +0.03(+0.28%)
Jan 17, 2023 8.911 8.930 8.890 8.915 28,090 +0.04(+0.51%)
Jan 13, 2023 8.845 8.870 8.830 8.870 27,222 +0.04(+0.51%)
Jan 12, 2023 8.830 8.840 8.810 8.825 28,873 +0.02(+0.25%)
Jan 11, 2023 8.810 8.815 8.800 8.803 24,942 +0.02(+0.24%)
Jan 10, 2023 8.490 9.070 8.490 8.782 32,245 +0.04(+0.48%)
Jan 09, 2023 8.820 8.850 8.740 8.740 26,352 -0.10(-1.13%)
Jan 06, 2023 8.742 8.870 8.710 8.840 43,428 +0.16(+1.84%)
Jan 05, 2023 8.710 8.710 8.680 8.680 33,628 -0.03(-0.34%)
Jan 04, 2023 8.652 8.730 8.640 8.710 173,390 +0.17(+1.99%)
Jan 03, 2023 8.560 8.560 8.500 8.540 26,986 +0.09(+1.07%)
Dec 30, 2022 8.530 8.600 8.450 8.450 51,996 -0.08(-0.94%)
Dec 29, 2022 8.465 8.590 8.450 8.530 21,675 +0.02(+0.24%)
Dec 28, 2022 8.500 8.520 8.450 8.510 24,349 +0.17(+2.04%)
Dec 27, 2022 8.050 8.490 8.050 8.340 17,817 +0.10(+1.21%)
Dec 23, 2022 8.385 8.435 8.240 8.240 18,764 -0.02(-0.24%)
Dec 22, 2022 8.340 8.350 8.240 8.260 28,346 -0.05(-0.60%)
Dec 21, 2022 8.270 8.360 8.270 8.310 36,000 -0.01(-0.12%)
Dec 20, 2022 8.430 8.470 8.070 8.320 66,391 +0.10(+1.22%)
Dec 19, 2022 8.260 8.325 8.210 8.220 42,930 -0.04(-0.48%)
Dec 16, 2022 8.320 8.320 8.260 8.260 23,649 -0.03(-0.30%)
Dec 15, 2022 8.360 8.370 8.270 8.285 42,677 +0.02(+0.18%)
Dec 14, 2022 8.270 8.310 8.260 8.270 24,946 +0.01(+0.18%)
Dec 13, 2022 8.360 8.360 8.240 8.255 16,984 +0.02(+0.18%)
Dec 12, 2022 8.240 8.260 8.220 8.240 26,524 -0.07(-0.90%)
Dec 09, 2022 8.250 8.335 8.240 8.315 16,286 +0.09(+1.16%)
Dec 08, 2022 8.210 8.290 8.200 8.220 45,125 +0.15(+1.86%)
Dec 07, 2022 8.110 8.120 8.070 8.070 42,844 -0.12(-1.47%)
Dec 06, 2022 8.210 8.240 8.165 8.190 41,040 +0.12(+1.49%)
Dec 05, 2022 8.120 8.140 8.070 8.070 31,115 -0.07(-0.86%)
Dec 02, 2022 8.030 8.160 8.030 8.140 49,514 -0.07(-0.85%)
Dec 01, 2022 8.300 8.300 8.180 8.210 44,023 -0.11(-1.38%)
Nov 30, 2022 8.200 8.330 8.200 8.325 23,517 +0.15(+1.90%)
Nov 29, 2022 8.180 8.200 8.160 8.170 47,993 +0.18(+2.25%)
Nov 28, 2022 7.990 8.030 7.941 7.990 47,581 -0.09(-1.11%)
Nov 25, 2022 7.950 8.100 7.950 8.080 32,115 +0.16(+2.02%)
Nov 23, 2022 7.880 7.940 7.880 7.920 29,215 +0.07(+0.89%)
Nov 22, 2022 7.780 7.910 7.780 7.850 61,937 +0.12(+1.55%)
Nov 21, 2022 7.760 7.760 7.730 7.730 68,042 +0.04(+0.45%)
Nov 18, 2022 7.730 7.780 7.685 7.695 38,814 -0.11(-1.47%)
Nov 17, 2022 7.720 7.820 7.720 7.810 61,359 +0.08(+1.03%)
Nov 16, 2022 7.760 7.770 7.710 7.730 43,989 -0.15(-1.90%)
Nov 15, 2022 7.865 7.950 7.790 7.880 84,047 +0.16(+2.07%)
Nov 14, 2022 7.736 7.760 7.720 7.720 73,600 +0.03(+0.39%)
Nov 11, 2022 7.718 7.740 7.670 7.690 54,692 +0.16(+2.12%)
Nov 10, 2022 7.530 7.550 7.490 7.530 130,372 +0.12(+1.62%)
Nov 09, 2022 7.450 7.480 7.410 7.410 83,463 +0.00(+0.00%)
Nov 08, 2022 7.150 7.450 7.150 7.410 253,903 +0.06(+0.82%)
Nov 07, 2022 7.390 7.390 7.340 7.350 232,631 +0.08(+1.10%)
Nov 04, 2022 7.250 7.290 7.200 7.270 86,916 +0.19(+2.68%)
Nov 03, 2022 7.050 7.100 7.040 7.080 122,616 -0.05(-0.70%)
Nov 02, 2022 7.190 7.190 7.090 7.130 154,269 +0.01(+0.14%)
Nov 01, 2022 7.360 7.360 7.080 7.120 281,464 +0.01(+0.14%)
Oct 31, 2022 7.250 7.250 7.070 7.110 209,586 -0.26(-3.53%)
Oct 28, 2022 7.370 7.440 7.300 7.370 202,861 -0.05(-0.67%)
Oct 27, 2022 7.260 7.440 7.260 7.420 194,752 -0.03(-0.40%)
Oct 26, 2022 7.370 7.480 7.370 7.450 131,302 -0.06(-0.80%)
Oct 25, 2022 7.325 7.570 7.325 7.510 244,846 +0.07(+0.94%)
Oct 24, 2022 7.430 7.490 7.380 7.440 331,403 -0.27(-3.50%)
Oct 21, 2022 7.645 7.720 7.620 7.710 176,233 +0.16(+2.12%)
Oct 20, 2022 7.600 7.630 7.550 7.550 232,934 +0.14(+1.89%)
Oct 19, 2022 7.430 7.430 7.350 7.410 143,837 +0.00(+0.00%)
Oct 18, 2022 7.435 7.460 7.389 7.410 320,255 +0.01(+0.14%)
Oct 17, 2022 7.400 7.410 7.370 7.400 230,228 +0.15(+2.07%)
Oct 14, 2022 7.310 7.340 7.250 7.250 158,315 -0.11(-1.49%)
Oct 13, 2022 7.320 7.360 7.300 7.360 256,221 +0.00(+0.00%)
Oct 12, 2022 7.300 7.400 7.300 7.360 262,655 -0.04(-0.54%)
Oct 11, 2022 7.400 7.440 7.390 7.400 210,327 -0.07(-0.94%)
Oct 10, 2022 7.500 7.500 7.440 7.470 198,494 -0.10(-1.32%)
Oct 07, 2022 7.570 7.590 7.500 7.570 98,436 -0.06(-0.79%)
Oct 06, 2022 7.620 7.630 7.600 7.630 151,433 -0.06(-0.78%)
Oct 05, 2022 7.610 7.690 7.610 7.690 210,437 +0.11(+1.45%)
Oct 04, 2022 7.440 7.600 7.440 7.580 423,549 +0.15(+2.02%)
Oct 03, 2022 7.450 7.450 7.400 7.430 150,719 -0.06(-0.80%)
Sep 30, 2022 7.480 7.500 7.400 7.490 199,943 +0.13(+1.77%)
Sep 29, 2022 7.320 7.360 7.300 7.360 211,686 -0.12(-1.66%)
Sep 28, 2022 7.430 7.490 7.400 7.484 146,281 -0.04(-0.48%)
Sep 27, 2022 7.530 7.560 7.470 7.520 258,849 -0.08(-1.05%)
Sep 26, 2022 7.612 7.640 7.600 7.600 275,454 -0.10(-1.30%)
Sep 23, 2022 7.700 7.740 7.600 7.700 157,832 -0.05(-0.65%)
Sep 22, 2022 7.745 7.810 7.710 7.750 133,603 -0.01(-0.13%)
Sep 21, 2022 7.600 7.790 7.600 7.760 132,540 -0.03(-0.39%)
Sep 20, 2022 7.820 7.850 7.780 7.790 188,297 -0.01(-0.13%)
Sep 19, 2022 7.780 7.840 7.780 7.800 150,814 -0.05(-0.64%)
Sep 16, 2022 7.796 7.900 7.790 7.850 95,503 +0.06(+0.77%)
Sep 15, 2022 7.820 7.940 7.770 7.790 188,385 +0.00(+0.00%)
Sep 14, 2022 7.815 7.850 7.760 7.790 67,397 -0.06(-0.76%)
Sep 13, 2022 7.850 7.880 7.760 7.850 113,674 -0.07(-0.83%)
Sep 12, 2022 7.910 7.950 7.890 7.916 84,892 -0.01(-0.18%)
Sep 09, 2022 7.900 7.930 7.870 7.930 97,371 +0.10(+1.28%)
Sep 08, 2022 7.820 7.830 7.800 7.830 253,038 -0.12(-1.51%)
Sep 07, 2022 7.910 7.950 7.900 7.950 154,621 +0.03(+0.38%)
Sep 06, 2022 7.930 7.980 7.910 7.920 211,043 -0.07(-0.88%)
Sep 02, 2022 8.010 8.050 7.970 7.990 105,334 -0.14(-1.72%)
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.