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

Playags Inc (NY: AGS )

8.360 -0.430 (-4.89%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2020 4.320 4.334 4.000 4.000 229,921 -0.27(-6.32%)
Aug 28, 2020 4.140 4.300 4.100 4.270 219,100 +0.20(+4.91%)
Aug 27, 2020 3.940 4.140 3.940 4.070 175,829 +0.16(+4.09%)
Aug 26, 2020 3.970 4.100 3.850 3.910 201,614 +0.06(+1.56%)
Aug 25, 2020 3.870 4.010 3.770 3.850 190,573 -0.02(-0.52%)
Aug 24, 2020 4.120 4.180 3.800 3.870 448,726 -0.15(-3.73%)
Aug 21, 2020 4.250 4.292 4.000 4.020 194,700 -0.24(-5.63%)
Aug 20, 2020 4.060 4.270 4.020 4.260 166,534 +0.19(+4.67%)
Aug 19, 2020 4.190 4.190 3.970 4.070 226,220 -0.06(-1.45%)
Aug 18, 2020 4.270 4.270 4.010 4.130 238,784 -0.09(-2.13%)
Aug 17, 2020 4.260 4.270 4.080 4.220 180,140 +0.02(+0.48%)
Aug 14, 2020 4.320 4.350 4.151 4.200 204,600 -0.16(-3.67%)
Aug 13, 2020 4.360 4.540 4.270 4.360 281,301 +0.00(+0.00%)
Aug 12, 2020 4.360 4.438 4.250 4.360 304,359 +0.06(+1.40%)
Aug 11, 2020 4.320 4.555 4.260 4.300 462,289 +0.03(+0.70%)
Aug 10, 2020 4.200 4.360 4.190 4.270 354,300 +0.16(+3.89%)
Aug 07, 2020 4.070 4.152 3.800 4.110 452,900 +0.13(+3.27%)
Aug 06, 2020 3.660 4.000 3.560 3.980 791,696 +0.31(+8.45%)
Aug 05, 2020 3.570 3.720 3.470 3.670 333,183 +0.09(+2.51%)
Aug 04, 2020 3.320 3.590 3.300 3.580 265,605 +0.28(+8.48%)
Aug 03, 2020 3.330 3.510 3.250 3.300 449,290 -0.08(-2.37%)
Jul 31, 2020 3.510 3.510 3.270 3.380 270,900 -0.13(-3.70%)
Jul 30, 2020 3.390 3.530 3.340 3.510 303,662 +0.04(+1.15%)
Jul 29, 2020 3.450 3.556 3.350 3.470 228,828 +0.11(+3.27%)
Jul 28, 2020 3.300 3.390 3.240 3.360 140,376 +0.04(+1.20%)
Jul 27, 2020 3.330 3.350 3.210 3.320 185,589 -0.02(-0.60%)
Jul 24, 2020 3.400 3.472 3.300 3.340 149,100 -0.08(-2.34%)
Jul 23, 2020 3.650 3.650 3.300 3.420 316,463 -0.23(-6.30%)
Jul 22, 2020 3.510 3.660 3.450 3.650 277,862 +0.12(+3.40%)
Jul 21, 2020 3.250 3.640 3.240 3.530 394,824 +0.32(+9.97%)
Jul 20, 2020 3.270 3.380 3.110 3.210 301,207 +0.00(+0.00%)
Jul 17, 2020 3.410 3.509 3.200 3.210 326,100 -0.21(-6.14%)
Jul 16, 2020 3.500 3.500 3.310 3.420 236,600 -0.11(-3.12%)
Jul 15, 2020 3.210 3.550 3.190 3.530 642,828 +0.49(+16.12%)
Jul 14, 2020 3.250 3.330 2.955 3.040 560,411 -0.16(-5.00%)
Jul 13, 2020 3.510 3.550 3.180 3.200 534,388 -0.23(-6.71%)
Jul 10, 2020 3.080 3.600 2.950 3.430 826,200 +0.35(+11.36%)
Jul 09, 2020 3.030 3.210 2.920 3.080 594,367 +0.09(+3.01%)
Jul 08, 2020 3.190 3.190 2.930 2.990 685,880 -0.21(-6.56%)
Jul 07, 2020 3.300 3.390 3.200 3.200 405,782 -0.19(-5.60%)
Jul 06, 2020 3.750 3.750 3.200 3.390 565,032 -0.26(-7.12%)
Jul 02, 2020 3.770 3.850 3.550 3.650 468,100 +0.02(+0.55%)
Jul 01, 2020 3.390 3.700 3.390 3.630 725,605 +0.25(+7.40%)
Jun 30, 2020 3.380 3.410 3.080 3.380 860,078 +0.23(+7.30%)
Jun 29, 2020 3.370 3.380 3.000 3.150 1,072,148 -0.19(-5.69%)
Jun 26, 2020 3.850 3.900 3.210 3.340 1,730,100 -0.39(-10.46%)
Jun 25, 2020 3.810 3.880 3.631 3.730 646,156 -0.19(-4.85%)
Jun 24, 2020 3.950 3.950 3.690 3.920 528,945 -0.09(-2.24%)
Jun 23, 2020 4.090 4.190 3.910 4.010 847,127 +0.00(+0.00%)
Jun 22, 2020 4.030 4.085 3.850 4.010 561,771 -0.02(-0.50%)
Jun 19, 2020 4.530 4.540 4.010 4.030 831,500 -0.30(-6.93%)
Jun 18, 2020 4.590 4.660 4.280 4.330 831,632 -0.34(-7.28%)
Jun 17, 2020 4.730 4.730 4.430 4.670 517,641 -0.04(-0.85%)
Jun 16, 2020 5.200 5.290 4.650 4.710 738,146 -0.11(-2.28%)
Jun 15, 2020 4.500 5.140 4.120 4.820 645,694 -0.06(-1.23%)
Jun 12, 2020 4.700 5.260 4.490 4.880 901,900 +0.59(+13.75%)
Jun 11, 2020 4.350 4.720 4.070 4.290 792,570 -0.72(-14.37%)
Jun 10, 2020 5.450 5.460 4.520 5.010 909,797 -0.48(-8.74%)
Jun 09, 2020 5.690 5.790 5.370 5.490 683,607 -0.43(-7.26%)
Jun 08, 2020 5.580 6.080 5.420 5.920 1,198,275 +0.64(+12.12%)
Jun 05, 2020 5.120 5.650 5.050 5.280 1,548,300 +0.39(+7.98%)
Jun 04, 2020 5.030 5.090 4.828 4.890 861,214 -0.13(-2.59%)
Jun 03, 2020 5.130 5.200 4.970 5.020 930,328 -0.07(-1.38%)
Jun 02, 2020 4.990 5.160 4.940 5.090 458,918 +0.09(+1.80%)
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.