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, 2021 8.350 8.370 8.280 8.360 35,037 -0.01(-0.12%)
Aug 30, 2021 8.350 8.370 8.271 8.370 17,742 -0.01(-0.12%)
Aug 27, 2021 8.350 8.380 8.329 8.380 14,542 +0.06(+0.72%)
Aug 26, 2021 8.312 8.350 8.305 8.320 41,116 +0.04(+0.42%)
Aug 25, 2021 8.280 8.310 8.250 8.285 24,263 -0.04(-0.54%)
Aug 24, 2021 8.313 8.360 8.310 8.330 57,109 -0.08(-0.95%)
Aug 23, 2021 8.350 8.410 8.330 8.410 75,950 +0.06(+0.72%)
Aug 20, 2021 8.310 8.359 8.310 8.350 46,947 +0.05(+0.55%)
Aug 19, 2021 8.340 8.340 8.295 8.304 40,977 -0.07(-0.79%)
Aug 18, 2021 8.365 8.400 8.350 8.370 40,397 +0.05(+0.60%)
Aug 17, 2021 8.305 8.330 8.270 8.320 28,949 -0.05(-0.66%)
Aug 16, 2021 8.350 8.400 8.340 8.375 41,637 +0.02(+0.18%)
Aug 13, 2021 8.300 8.360 8.300 8.360 52,940 +0.04(+0.48%)
Aug 12, 2021 8.310 8.360 8.295 8.320 27,188 -0.13(-1.54%)
Aug 11, 2021 8.410 8.450 8.360 8.450 22,036 +0.24(+2.92%)
Aug 10, 2021 8.040 8.240 8.040 8.210 79,238 -0.10(-1.20%)
Aug 09, 2021 8.475 8.530 8.180 8.310 39,613 +0.15(+1.78%)
Aug 06, 2021 8.165 8.180 8.160 8.165 33,233 -0.10(-1.15%)
Aug 05, 2021 8.257 8.260 8.190 8.260 21,957 -0.06(-0.72%)
Aug 04, 2021 8.510 8.510 8.190 8.320 44,249 -0.10(-1.19%)
Aug 03, 2021 8.380 8.420 8.340 8.420 30,988 +0.03(+0.36%)
Aug 02, 2021 8.332 8.420 8.326 8.390 156,772 +0.09(+1.08%)
Jul 30, 2021 8.300 8.310 8.280 8.300 34,961 -0.04(-0.42%)
Jul 29, 2021 8.400 8.550 8.335 8.335 237,126 -0.23(-2.74%)
Jul 28, 2021 8.230 8.610 8.210 8.570 63,821 +0.20(+2.39%)
Jul 27, 2021 8.630 8.630 8.300 8.370 68,811 +0.05(+0.60%)
Jul 26, 2021 8.390 8.540 8.320 8.320 31,099 -0.01(-0.12%)
Jul 23, 2021 8.310 8.380 8.310 8.330 19,132 -0.01(-0.06%)
Jul 22, 2021 8.620 8.730 8.320 8.335 22,886 -0.02(-0.30%)
Jul 21, 2021 8.380 8.410 8.330 8.360 26,477 -0.04(-0.48%)
Jul 20, 2021 8.450 8.530 8.380 8.400 42,872 -0.05(-0.59%)
Jul 19, 2021 8.440 8.470 8.410 8.450 21,899 -0.06(-0.75%)
Jul 16, 2021 8.570 8.570 8.514 8.514 26,747 -0.05(-0.60%)
Jul 15, 2021 8.490 8.620 8.490 8.565 20,526 +0.08(+1.00%)
Jul 14, 2021 8.670 8.670 8.477 8.480 28,345 -0.05(-0.59%)
Jul 13, 2021 8.560 8.640 8.530 8.530 18,839 -0.03(-0.35%)
Jul 12, 2021 8.500 8.560 8.476 8.560 13,775 -0.10(-1.15%)
Jul 09, 2021 8.670 8.670 8.550 8.660 18,188 +0.13(+1.48%)
Jul 08, 2021 8.540 8.570 8.520 8.534 9,207 -0.12(-1.41%)
Jul 07, 2021 8.640 8.740 8.600 8.656 8,487 +0.08(+0.89%)
Jul 06, 2021 8.610 8.650 8.570 8.580 95,185 -0.11(-1.21%)
Jul 02, 2021 8.830 8.830 8.600 8.685 27,278 +0.08(+0.93%)
Jul 01, 2021 8.619 8.620 8.587 8.605 14,318 -0.04(-0.52%)
Jun 30, 2021 8.631 8.680 8.600 8.650 13,271 -0.03(-0.35%)
Jun 29, 2021 8.670 8.700 8.645 8.680 7,112 -0.02(-0.20%)
Jun 28, 2021 8.870 8.870 8.694 8.697 6,718 +0.03(+0.32%)
Jun 25, 2021 8.890 8.890 8.670 8.670 9,011 +0.04(+0.46%)
Jun 24, 2021 8.632 8.690 8.600 8.630 12,455 +0.02(+0.23%)
Jun 23, 2021 8.662 8.679 8.600 8.610 6,121 -0.07(-0.81%)
Jun 22, 2021 8.520 8.680 8.520 8.680 12,992 +0.03(+0.29%)
Jun 21, 2021 8.669 8.800 8.580 8.655 6,170 +0.05(+0.64%)
Jun 18, 2021 8.660 8.710 8.600 8.600 17,511 -0.18(-2.05%)
Jun 17, 2021 8.795 8.795 8.710 8.780 12,602 -0.02(-0.23%)
Jun 16, 2021 8.815 8.850 8.770 8.800 9,780 -0.01(-0.17%)
Jun 15, 2021 8.910 8.940 8.800 8.815 6,759 -0.16(-1.75%)
Jun 14, 2021 9.180 9.180 8.972 8.972 10,397 -0.04(-0.42%)
Jun 11, 2021 9.000 9.020 8.960 9.010 842,963 +0.02(+0.17%)
Jun 10, 2021 8.939 9.019 8.939 8.995 5,449 -0.06(-0.61%)
Jun 09, 2021 9.230 9.230 9.040 9.050 18,051 -0.24(-2.58%)
Jun 08, 2021 9.510 9.510 9.210 9.290 28,035 -0.70(-6.96%)
Jun 07, 2021 10.08 10.20 9.960 9.985 23,474 -0.16(-1.53%)
Jun 04, 2021 10.12 10.14 10.06 10.14 14,345 +0.05(+0.55%)
Jun 03, 2021 10.09 10.13 10.09 10.09 6,548 -0.04(-0.40%)
Jun 02, 2021 10.14 10.14 10.11 10.12 2,195 +0.16(+1.65%)
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.