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, 2020 8.490 8.490 8.280 8.340 6,454 -0.30(-3.47%)
Aug 28, 2020 8.600 8.640 8.600 8.640 19,300 +0.03(+0.35%)
Aug 27, 2020 8.600 8.630 8.570 8.610 36,891 -0.10(-1.15%)
Aug 26, 2020 8.686 8.737 8.677 8.710 16,628 -0.04(-0.51%)
Aug 25, 2020 8.730 8.755 8.710 8.755 36,617 +0.06(+0.69%)
Aug 24, 2020 8.736 8.760 8.680 8.695 46,585 -0.07(-0.86%)
Aug 21, 2020 8.840 8.840 8.770 8.770 21,700 -0.22(-2.45%)
Aug 20, 2020 8.910 8.990 8.880 8.990 73,202 +0.03(+0.33%)
Aug 19, 2020 9.020 9.035 8.960 8.960 31,716 -0.01(-0.11%)
Aug 18, 2020 9.085 9.085 8.950 8.970 152,525 -0.02(-0.22%)
Aug 17, 2020 8.990 9.000 8.966 8.990 78,168 +0.15(+1.70%)
Aug 14, 2020 8.810 8.845 8.810 8.840 15,400 +0.08(+0.91%)
Aug 13, 2020 8.759 8.810 8.720 8.760 65,748 -0.10(-1.13%)
Aug 12, 2020 8.850 8.887 8.840 8.860 97,649 +0.14(+1.61%)
Aug 11, 2020 8.770 8.810 8.720 8.720 25,585 -0.06(-0.68%)
Aug 10, 2020 8.780 8.820 8.730 8.780 80,800 +0.13(+1.50%)
Aug 07, 2020 8.687 8.687 8.630 8.650 44,200 -0.09(-1.03%)
Aug 06, 2020 8.850 8.850 8.720 8.740 47,154 -0.05(-0.61%)
Aug 05, 2020 8.850 8.850 8.790 8.794 40,908 -0.04(-0.46%)
Aug 04, 2020 8.980 8.980 8.800 8.835 118,566 +0.12(+1.44%)
Aug 03, 2020 8.740 8.770 8.710 8.710 45,144 -0.04(-0.41%)
Jul 31, 2020 8.775 8.780 8.700 8.746 24,700 -0.10(-1.18%)
Jul 30, 2020 8.900 8.900 8.790 8.850 22,882 -0.12(-1.34%)
Jul 29, 2020 8.995 9.020 8.960 8.970 25,187 +0.03(+0.34%)
Jul 28, 2020 8.940 8.940 8.880 8.940 61,453 -0.06(-0.67%)
Jul 27, 2020 8.980 9.020 8.980 9.000 33,161 +0.08(+0.90%)
Jul 24, 2020 8.915 8.956 8.910 8.920 17,600 -0.06(-0.72%)
Jul 23, 2020 9.100 9.100 8.970 8.985 37,283 -0.13(-1.48%)
Jul 22, 2020 9.150 9.150 9.100 9.120 36,468 +0.00(+0.00%)
Jul 21, 2020 9.150 9.194 9.110 9.120 36,653 -0.21(-2.21%)
Jul 20, 2020 9.315 9.380 9.310 9.326 53,329 +0.11(+1.15%)
Jul 17, 2020 9.275 9.310 9.220 9.220 38,200 -0.04(-0.43%)
Jul 16, 2020 9.253 9.300 9.240 9.260 32,758 +0.04(+0.43%)
Jul 15, 2020 9.255 9.285 9.210 9.220 26,139 -0.10(-1.13%)
Jul 14, 2020 9.276 9.345 9.276 9.325 22,169 -0.09(-0.90%)
Jul 13, 2020 9.440 9.465 9.370 9.410 33,405 -0.08(-0.88%)
Jul 10, 2020 9.080 9.540 9.080 9.493 16,800 -0.19(-1.94%)
Jul 09, 2020 9.810 9.810 9.670 9.681 14,297 -0.27(-2.70%)
Jul 08, 2020 9.830 9.950 9.790 9.950 71,991 +0.05(+0.51%)
Jul 07, 2020 9.610 10.08 9.610 9.900 49,272 -0.43(-4.16%)
Jul 06, 2020 10.10 10.34 9.950 10.33 26,654 +0.97(+10.36%)
Jul 02, 2020 9.790 9.790 9.360 9.360 16,800 -0.08(-0.85%)
Jul 01, 2020 9.275 9.520 9.250 9.440 22,561 -0.51(-5.13%)
Jun 30, 2020 10.17 10.17 9.937 9.950 14,727 -0.20(-1.97%)
Jun 29, 2020 10.11 10.17 10.11 10.15 2,298 -0.04(-0.34%)
Jun 26, 2020 9.900 10.19 9.900 10.19 5,100 +0.11(+1.08%)
Jun 25, 2020 10.01 10.08 10.01 10.08 3,302 +0.04(+0.43%)
Jun 24, 2020 10.08 10.10 10.00 10.03 4,874 -0.04(-0.37%)
Jun 23, 2020 10.16 10.20 10.07 10.07 7,898 -0.11(-1.08%)
Jun 22, 2020 10.21 10.22 10.09 10.18 4,124 +0.22(+2.21%)
Jun 19, 2020 10.02 10.08 9.960 9.960 8,200 +0.08(+0.81%)
Jun 18, 2020 9.830 9.960 9.830 9.880 10,137 -0.07(-0.70%)
Jun 17, 2020 10.03 10.06 9.920 9.950 7,999 -0.04(-0.40%)
Jun 16, 2020 9.980 10.08 9.980 9.990 12,613 -0.06(-0.60%)
Jun 15, 2020 10.05 10.15 10.02 10.05 14,740 +0.17(+1.72%)
Jun 12, 2020 9.875 9.910 9.820 9.880 10,600 +0.06(+0.61%)
Jun 11, 2020 9.930 9.930 9.820 9.820 10,697 -0.42(-4.10%)
Jun 10, 2020 10.16 10.24 10.14 10.24 5,484 +0.06(+0.59%)
Jun 09, 2020 10.13 10.18 10.10 10.18 9,427 +0.04(+0.39%)
Jun 08, 2020 10.15 10.19 10.13 10.14 12,499 -0.28(-2.71%)
Jun 05, 2020 10.39 10.49 10.38 10.42 16,200 +0.18(+1.78%)
Jun 04, 2020 10.11 10.24 10.11 10.24 381,896 -0.04(-0.39%)
Jun 03, 2020 10.27 10.35 10.27 10.28 65,672 -0.02(-0.19%)
Jun 02, 2020 10.34 10.34 10.30 10.30 64,631 +0.04(+0.36%)
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.