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 )

11.77 -0.28 (-2.32%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Aug 31, 2012 9.410 9.430 9.410 9.430 604 -0.06(-0.63%)
Aug 30, 2012 9.490 9.490 9.398 9.490 1,855 -0.09(-0.94%)
Aug 29, 2012 9.580 9.580 9.580 9.580 200 -0.12(-1.24%)
Aug 27, 2012 9.660 9.700 9.650 9.700 2,590 -0.15(-1.55%)
Aug 24, 2012 9.820 9.900 9.800 9.852 4,610 -0.12(-1.18%)
Aug 23, 2012 9.820 10.10 9.820 9.970 4,004 -0.17(-1.68%)
Aug 22, 2012 10.14 10.14 10.14 10.14 1,668 +0.27(+2.74%)
Aug 21, 2012 9.870 9.870 9.870 9.870 124 -0.17(-1.69%)
Aug 20, 2012 10.04 10.04 10.04 10.04 1,076 -0.06(-0.59%)
Aug 17, 2012 10.10 10.10 10.10 10.10 1,707 -0.12(-1.17%)
Aug 16, 2012 10.22 10.22 10.22 10.22 881 +0.26(+2.61%)
Aug 15, 2012 10.16 10.16 9.960 9.960 742 -0.34(-3.30%)
Aug 13, 2012 10.30 10.30 10.30 0 -0.15(-1.44%)
Aug 11, 2012 10.46 10.46 10.45 10.45 988 +0.00(+0.00%)
Aug 10, 2012 10.46 10.46 10.45 10.45 988 +0.11(+1.06%)
Aug 09, 2012 10.23 10.34 10.23 10.34 497 +0.12(+1.17%)
Aug 08, 2012 10.51 10.51 10.22 10.22 19,269 -0.26(-2.48%)
Aug 07, 2012 10.49 10.49 10.16 10.48 2,410 +0.18(+1.72%)
Aug 06, 2012 10.27 10.30 10.27 10.30 290 -0.04(-0.43%)
Aug 03, 2012 10.21 10.35 10.21 10.35 323 -0.02(-0.19%)
Aug 02, 2012 10.15 10.40 10.15 10.37 11,077 +0.02(+0.17%)
Aug 01, 2012 10.49 10.49 10.30 10.35 3,261 +0.39(+3.89%)
Jul 31, 2012 9.963 9.963 9.963 9.963 200 +0.06(+0.63%)
Jul 30, 2012 10.39 10.39 9.900 9.900 717 -0.35(-3.41%)
Jul 27, 2012 9.769 10.25 9.950 10.25 18,358 +0.50(+5.10%)
Jul 26, 2012 9.850 10.00 9.750 9.752 5,046 +0.08(+0.85%)
Jul 25, 2012 9.938 9.940 9.560 9.670 142,856 -0.07(-0.69%)
Jul 24, 2012 9.760 9.760 9.738 9.738 12,736 -0.08(-0.84%)
Jul 23, 2012 9.818 9.820 9.630 9.820 1,179 -0.25(-2.48%)
Jul 20, 2012 9.930 10.07 9.930 10.07 2,100 -0.01(-0.10%)
Jul 19, 2012 10.08 10.08 10.08 10.08 130 +0.36(+3.70%)
Jul 18, 2012 9.322 9.720 9.320 9.720 763 -0.04(-0.41%)
Jul 17, 2012 9.760 9.760 9.760 9.760 341 +0.54(+5.86%)
Jul 16, 2012 9.220 9.220 9.220 9.220 355 -0.50(-5.14%)
Jul 14, 2012 9.720 9.720 9.720 9.720 672 +0.00(+0.00%)
Jul 13, 2012 9.720 9.720 9.720 9.720 672 -0.02(-0.21%)
Jul 12, 2012 9.500 9.740 9.500 9.740 1,795 +0.22(+2.31%)
Jul 11, 2012 9.850 9.850 9.520 9.520 1,217 -0.51(-5.08%)
Jul 10, 2012 10.05 10.07 10.03 10.03 756 -0.05(-0.50%)
Jul 09, 2012 9.580 10.08 9.580 10.08 1,585 -0.10(-0.98%)
Jul 06, 2012 10.19 10.19 10.05 10.18 3,283 -0.37(-3.51%)
Jul 05, 2012 10.55 10.55 10.55 10.55 230 +0.05(+0.48%)
Jul 03, 2012 10.56 10.56 10.50 10.50 9,149 +0.23(+2.24%)
Jul 02, 2012 10.27 10.27 10.27 10.27 432 +0.01(+0.10%)
Jun 29, 2012 9.870 10.26 9.870 10.26 1,763 +0.56(+5.77%)
Jun 28, 2012 9.697 9.700 9.697 9.700 701 +0.08(+0.83%)
Jun 27, 2012 9.570 9.623 9.570 9.620 968 +0.09(+0.94%)
Jun 26, 2012 9.880 9.880 9.530 9.530 1,565 +0.13(+1.38%)
Jun 25, 2012 9.690 9.690 9.400 9.400 2,100 -0.45(-4.57%)
Jun 22, 2012 9.473 9.850 9.473 9.850 813 -0.06(-0.58%)
Jun 21, 2012 9.990 9.990 9.908 9.908 394 -0.14(-1.42%)
Jun 20, 2012 10.10 10.10 10.05 10.05 216 +0.04(+0.40%)
Jun 19, 2012 9.870 10.01 9.690 10.01 2,529 -0.11(-1.06%)
Jun 18, 2012 10.12 10.12 10.12 10.12 260 +0.32(+3.24%)
Jun 15, 2012 10.10 10.10 9.800 9.800 12,966 +0.13(+1.34%)
Jun 14, 2012 9.670 9.670 9.670 9.670 574 +0.48(+5.22%)
Jun 13, 2012 9.190 9.190 9.190 9.190 320 -0.52(-5.36%)
Jun 12, 2012 9.710 9.710 9.710 9.710 1,925 -0.34(-3.36%)
Jun 11, 2012 9.852 10.15 9.780 10.05 1,463 +0.49(+5.10%)
Jun 08, 2012 9.560 9.560 9.560 9.560 1,085 -0.86(-8.25%)
Jun 06, 2012 10.42 10.42 10.42 0 +0.17(+1.66%)
Jun 05, 2012 10.33 10.33 10.25 10.25 1,046 +0.05(+0.49%)
Jun 04, 2012 10.25 10.25 10.20 10.20 1,320 +0.02(+0.22%)
Jun 02, 2012 10.24 10.24 10.18 10.18 863 +0.00(+0.00%)
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.