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 -0.06 (-0.47%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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, 2016 10.17 10.27 10.17 10.23 747 +0.11(+1.09%)
Aug 30, 2016 10.12 10.12 10.05 10.12 1,922 +0.08(+0.80%)
Aug 29, 2016 10.04 10.04 10.04 10.04 281 +0.17(+1.70%)
Aug 26, 2016 9.900 9.956 9.872 9.872 896 -0.07(-0.68%)
Aug 24, 2016 9.940 9.940 9.940 39 -0.21(-2.07%)
Aug 23, 2016 10.07 10.15 10.02 10.15 467 +0.25(+2.53%)
Aug 22, 2016 9.900 9.900 9.900 9.900 496 +0.02(+0.20%)
Aug 19, 2016 9.860 10.01 9.860 9.880 1,036 -0.16(-1.59%)
Aug 18, 2016 9.960 10.04 9.950 10.04 48,206 +0.18(+1.83%)
Aug 17, 2016 9.920 9.920 9.860 9.860 480 -0.06(-0.56%)
Aug 16, 2016 9.866 9.915 9.866 9.915 2,535 +0.06(+0.66%)
Aug 15, 2016 9.900 9.912 9.840 9.850 1,332 +0.23(+2.38%)
Aug 12, 2016 9.621 9.621 9.621 9.621 1,030 -0.21(-2.13%)
Aug 11, 2016 9.785 9.830 9.650 9.830 5,947 +0.41(+4.35%)
Aug 10, 2016 9.618 9.618 9.420 9.420 975 -0.15(-1.54%)
Aug 09, 2016 9.580 9.580 9.550 9.567 713 +0.22(+2.32%)
Aug 05, 2016 9.350 9.350 9.350 165 -0.13(-1.37%)
Aug 04, 2016 9.480 9.480 9.480 9.480 114 +0.23(+2.49%)
Aug 03, 2016 9.200 9.250 9.200 9.250 1,609 -0.08(-0.86%)
Aug 02, 2016 9.330 9.330 9.330 9.330 332 +0.09(+0.97%)
Aug 01, 2016 9.250 9.250 9.240 9.240 988 -0.06(-0.63%)
Jul 29, 2016 9.299 9.299 9.299 9.299 331 -0.03(-0.33%)
Jul 28, 2016 9.330 9.330 9.330 9.330 340 +0.14(+1.52%)
Jul 27, 2016 9.140 9.210 9.140 9.190 2,047 +0.09(+0.99%)
Jul 26, 2016 9.200 9.290 9.100 9.100 2,218 -0.02(-0.22%)
Jul 25, 2016 9.120 9.250 9.120 9.120 1,395 +0.00(+0.00%)
Jul 22, 2016 9.100 9.120 9.100 9.120 566 -0.08(-0.87%)
Jul 21, 2016 9.200 9.200 9.200 9.200 655 -0.02(-0.22%)
Jul 20, 2016 9.040 9.220 9.040 9.220 21,565 +0.01(+0.11%)
Jul 19, 2016 9.148 9.210 8.960 9.210 1,993 +0.14(+1.54%)
Jul 18, 2016 9.052 9.103 9.030 9.070 1,469 -0.20(-2.16%)
Jul 15, 2016 9.310 9.310 9.050 9.270 1,314 -0.06(-0.64%)
Jul 14, 2016 9.180 9.330 9.140 9.330 1,272 +0.20(+2.19%)
Jul 13, 2016 9.110 9.130 9.040 9.130 19,592 +0.08(+0.88%)
Jul 11, 2016 9.050 9.050 9.050 111 +0.12(+1.36%)
Jul 08, 2016 9.040 9.040 8.921 8.929 948 +0.06(+0.67%)
Jul 07, 2016 8.870 8.870 8.870 8.870 214 -0.29(-3.17%)
Jul 01, 2016 9.160 9.160 9.160 137 +0.12(+1.33%)
Jun 30, 2016 9.050 9.086 9.040 9.040 2,781 +0.05(+0.57%)
Jun 29, 2016 8.989 9.160 8.970 8.989 2,827 +0.08(+0.94%)
Jun 28, 2016 9.180 9.180 8.840 8.905 7,122 +0.34(+4.03%)
Jun 27, 2016 8.930 8.930 8.560 8.560 1,872 -0.80(-8.55%)
Jun 24, 2016 9.250 9.430 9.200 9.360 2,517 -0.14(-1.47%)
Jun 23, 2016 9.536 9.536 9.500 9.500 1,229 -0.03(-0.31%)
Jun 22, 2016 9.475 9.530 9.416 9.530 2,623 +0.11(+1.17%)
Jun 21, 2016 9.370 9.424 9.280 9.420 2,805 +0.11(+1.18%)
Jun 20, 2016 9.210 9.310 9.210 9.310 1,585 +0.30(+3.33%)
Jun 17, 2016 8.984 9.010 8.850 9.010 1,825 +0.14(+1.58%)
Jun 16, 2016 8.880 8.990 8.830 8.870 2,341 -0.13(-1.44%)
Jun 15, 2016 9.050 9.120 9.000 9.000 4,816 -0.07(-0.77%)
Jun 13, 2016 9.070 9.070 9.070 51 -0.12(-1.31%)
Jun 10, 2016 9.180 9.190 9.180 9.190 4,335 -0.39(-4.07%)
Jun 09, 2016 9.427 9.580 9.427 9.580 2,114 +0.01(+0.05%)
Jun 08, 2016 9.575 9.575 9.575 9.575 753 +0.25(+2.64%)
Jun 07, 2016 9.500 9.500 9.310 9.329 4,532 +0.06(+0.64%)
Jun 06, 2016 9.260 9.270 9.224 9.270 3,445 +0.04(+0.44%)
Jun 03, 2016 9.227 9.229 9.082 9.229 2,637 -0.01(-0.12%)
Jun 02, 2016 9.180 9.240 9.033 9.240 3,330 +0.23(+2.55%)
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.