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 )

12.17 +0.18 (+1.50%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 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 30, 2019 9.570 9.570 9.450 9.450 30,500 -0.03(-0.32%)
Aug 29, 2019 9.530 9.530 9.480 9.480 37,602 -0.01(-0.16%)
Aug 28, 2019 9.450 9.502 9.450 9.495 20,608 +0.05(+0.58%)
Aug 27, 2019 9.450 9.480 9.420 9.440 59,962 -0.03(-0.32%)
Aug 26, 2019 9.400 9.500 9.350 9.470 18,116 +0.08(+0.85%)
Aug 23, 2019 9.210 9.480 9.210 9.390 50,600 -0.09(-0.95%)
Aug 22, 2019 9.520 9.520 9.460 9.480 12,676 -0.07(-0.71%)
Aug 21, 2019 9.530 9.560 9.500 9.547 17,788 +0.07(+0.71%)
Aug 20, 2019 9.463 9.520 9.460 9.480 18,756 -0.04(-0.47%)
Aug 19, 2019 9.590 9.590 9.510 9.525 12,174 -0.03(-0.26%)
Aug 16, 2019 9.540 9.580 9.540 9.550 8,000 +0.01(+0.10%)
Aug 15, 2019 9.510 9.560 9.505 9.540 112,763 +0.19(+2.03%)
Aug 14, 2019 9.380 9.435 9.350 9.350 377,915 -0.17(-1.79%)
Aug 13, 2019 9.450 9.630 9.450 9.520 102,442 +0.01(+0.11%)
Aug 12, 2019 9.410 9.540 9.410 9.510 17,213 -0.07(-0.73%)
Aug 09, 2019 9.525 9.600 9.525 9.580 108,800 +0.00(+0.00%)
Aug 08, 2019 9.440 9.580 9.440 9.580 34,800 +0.11(+1.11%)
Aug 07, 2019 9.410 9.520 9.390 9.475 44,847 -0.01(-0.05%)
Aug 06, 2019 9.540 9.540 9.400 9.480 42,196 +0.02(+0.16%)
Aug 05, 2019 9.630 9.630 9.390 9.465 13,750 -0.32(-3.32%)
Aug 02, 2019 9.850 9.850 9.790 9.790 9,100 -0.07(-0.71%)
Aug 01, 2019 10.05 10.14 9.860 9.860 21,172 -0.23(-2.23%)
Jul 31, 2019 10.17 10.17 10.05 10.09 14,335 -0.08(-0.84%)
Jul 30, 2019 10.23 10.23 10.17 10.17 24,867 -0.04(-0.39%)
Jul 29, 2019 10.29 10.29 10.20 10.21 4,402 -0.09(-0.92%)
Jul 26, 2019 10.32 10.35 10.28 10.30 9,800 -0.05(-0.53%)
Jul 25, 2019 10.34 10.36 10.33 10.36 8,899 +0.00(+0.05%)
Jul 24, 2019 10.33 10.36 10.33 10.36 5,380 -0.05(-0.53%)
Jul 23, 2019 10.32 11.00 10.31 10.41 161,982 +0.16(+1.56%)
Jul 22, 2019 10.35 10.35 10.25 10.25 4,650 -0.15(-1.49%)
Jul 19, 2019 10.43 10.44 10.40 10.40 3,800 +0.05(+0.53%)
Jul 18, 2019 10.34 10.38 10.32 10.35 3,648 +0.00(+0.02%)
Jul 17, 2019 10.42 10.42 10.34 10.35 3,428 +0.01(+0.08%)
Jul 16, 2019 10.43 10.44 10.33 10.34 10,719 -0.01(-0.05%)
Jul 15, 2019 10.54 10.54 10.30 10.35 13,483 -0.06(-0.58%)
Jul 12, 2019 10.31 10.40 10.31 10.40 4,500 +0.10(+1.02%)
Jul 11, 2019 10.21 10.32 10.21 10.30 12,466 +0.03(+0.29%)
Jul 10, 2019 10.35 10.35 10.26 10.27 11,605 -0.02(-0.15%)
Jul 09, 2019 10.22 10.32 10.22 10.29 13,136 -0.03(-0.24%)
Jul 08, 2019 10.34 10.34 10.28 10.31 2,879 -0.03(-0.29%)
Jul 05, 2019 10.51 10.51 10.28 10.34 10,700 -0.13(-1.24%)
Jul 03, 2019 10.47 10.47 10.40 10.47 10,300 +0.03(+0.24%)
Jul 02, 2019 10.63 10.63 10.41 10.45 5,432 -0.08(-0.76%)
Jul 01, 2019 10.59 10.59 10.50 10.53 14,509 +0.12(+1.20%)
Jun 28, 2019 10.39 10.43 10.38 10.40 12,500 -0.04(-0.38%)
Jun 27, 2019 10.39 10.44 10.37 10.44 2,963 +0.09(+0.87%)
Jun 26, 2019 10.38 10.38 10.35 10.35 9,287 +0.08(+0.78%)
Jun 25, 2019 10.35 10.35 10.27 10.27 6,766 -0.14(-1.34%)
Jun 24, 2019 10.41 10.46 10.41 10.41 23,344 -0.06(-0.57%)
Jun 21, 2019 10.44 10.47 10.42 10.47 5,700 +0.02(+0.19%)
Jun 20, 2019 10.54 10.54 10.41 10.45 7,720 +0.10(+0.97%)
Jun 19, 2019 10.15 10.39 10.15 10.35 2,334 -0.03(-0.29%)
Jun 18, 2019 10.24 10.45 10.24 10.38 174,265 +0.17(+1.67%)
Jun 17, 2019 10.24 10.26 10.21 10.21 9,534 +0.05(+0.49%)
Jun 14, 2019 10.10 10.21 10.10 10.16 11,500 -0.04(-0.39%)
Jun 13, 2019 10.26 10.26 10.20 10.20 10,538 -0.06(-0.58%)
Jun 12, 2019 10.22 10.34 10.22 10.26 11,480 -0.11(-1.01%)
Jun 11, 2019 10.22 10.42 10.22 10.37 37,491 -0.03(-0.24%)
Jun 10, 2019 10.51 10.51 10.39 10.39 25,572 -0.58(-5.29%)
Jun 07, 2019 11.03 11.03 10.94 10.97 6,100 +0.07(+0.64%)
Jun 06, 2019 10.77 10.92 10.77 10.90 8,087 +0.12(+1.07%)
Jun 05, 2019 10.80 10.80 10.77 10.79 5,492 -0.02(-0.14%)
Jun 04, 2019 10.75 10.82 10.75 10.80 14,330 +0.02(+0.14%)
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.