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:

Playags Inc (NY: AGS )

8.980 +0.120 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 8.040 8.040 7.620 7.880 577,003 -0.10(-1.25%)
Sep 29, 2021 8.210 8.320 7.970 7.980 161,026 -0.21(-2.56%)
Sep 28, 2021 8.120 8.360 8.020 8.190 220,055 +0.02(+0.24%)
Sep 27, 2021 8.000 8.460 7.970 8.170 216,647 +0.17(+2.12%)
Sep 24, 2021 7.820 8.090 7.750 8.000 251,513 +0.08(+1.01%)
Sep 23, 2021 7.640 7.930 7.640 7.920 307,936 +0.36(+4.76%)
Sep 22, 2021 7.330 7.760 7.220 7.560 202,228 +0.31(+4.28%)
Sep 21, 2021 7.350 7.380 7.000 7.250 297,555 -0.04(-0.55%)
Sep 20, 2021 7.150 7.350 6.980 7.290 350,157 -0.14(-1.88%)
Sep 17, 2021 7.200 7.430 7.110 7.430 1,036,106 +0.22(+3.05%)
Sep 16, 2021 7.370 7.375 7.110 7.210 335,636 -0.15(-2.04%)
Sep 15, 2021 7.310 7.450 7.240 7.360 165,238 -0.02(-0.27%)
Sep 14, 2021 7.560 7.560 7.150 7.380 190,260 -0.16(-2.12%)
Sep 13, 2021 7.380 7.707 7.150 7.540 213,690 +0.19(+2.59%)
Sep 10, 2021 7.740 7.790 7.340 7.350 226,252 -0.35(-4.55%)
Sep 09, 2021 7.760 8.080 7.680 7.700 184,402 -0.10(-1.28%)
Sep 08, 2021 8.000 8.000 7.660 7.800 248,540 -0.22(-2.74%)
Sep 07, 2021 8.130 8.200 7.780 8.020 245,676 -0.16(-1.96%)
Sep 03, 2021 8.110 8.300 7.920 8.180 136,070 -0.04(-0.49%)
Sep 02, 2021 8.180 8.570 8.060 8.220 167,053 +0.19(+2.37%)
Sep 01, 2021 8.280 8.280 7.935 8.030 157,870 -0.16(-1.95%)
Aug 31, 2021 8.210 8.320 8.070 8.190 129,118 -0.02(-0.24%)
Aug 30, 2021 8.610 8.610 7.990 8.210 153,331 -0.33(-3.86%)
Aug 27, 2021 8.300 8.630 8.200 8.540 185,581 +0.24(+2.89%)
Aug 26, 2021 8.420 8.590 8.195 8.300 169,457 -0.20(-2.35%)
Aug 25, 2021 8.210 8.700 8.110 8.500 116,875 +0.24(+2.91%)
Aug 24, 2021 7.890 8.330 7.890 8.260 151,205 +0.48(+6.17%)
Aug 23, 2021 7.630 7.810 7.510 7.780 143,783 +0.31(+4.15%)
Aug 20, 2021 7.130 7.540 7.130 7.470 210,453 +0.26(+3.61%)
Aug 19, 2021 7.000 7.250 6.870 7.210 232,972 +0.10(+1.41%)
Aug 18, 2021 7.080 7.430 7.050 7.110 107,461 +0.02(+0.28%)
Aug 17, 2021 7.250 7.307 7.040 7.090 210,602 -0.37(-4.96%)
Aug 16, 2021 7.350 7.625 7.220 7.460 163,849 +0.01(+0.13%)
Aug 13, 2021 7.910 7.920 7.180 7.450 301,395 -0.53(-6.64%)
Aug 12, 2021 8.170 8.170 7.920 7.980 192,783 -0.17(-2.09%)
Aug 11, 2021 8.080 8.260 7.790 8.150 195,065 +0.06(+0.74%)
Aug 10, 2021 8.200 8.255 8.000 8.090 146,242 -0.11(-1.34%)
Aug 09, 2021 8.430 8.550 8.170 8.200 140,985 -0.25(-2.96%)
Aug 06, 2021 8.520 8.880 8.450 8.450 204,351 +0.08(+0.96%)
Aug 05, 2021 7.580 8.440 7.580 8.370 314,812 +0.75(+9.84%)
Aug 04, 2021 7.560 7.920 7.520 7.620 157,776 -0.13(-1.68%)
Aug 03, 2021 7.770 8.170 7.450 7.750 172,644 +0.03(+0.39%)
Aug 02, 2021 7.690 8.370 7.650 7.720 231,702 -0.04(-0.52%)
Jul 30, 2021 7.630 7.790 7.550 7.760 225,028 +0.04(+0.52%)
Jul 29, 2021 7.960 7.965 7.650 7.720 214,971 -0.17(-2.15%)
Jul 28, 2021 7.630 7.980 7.432 7.890 139,595 +0.26(+3.41%)
Jul 27, 2021 7.680 7.858 7.440 7.630 170,421 -0.21(-2.68%)
Jul 26, 2021 7.650 7.965 7.600 7.840 188,109 +0.18(+2.35%)
Jul 23, 2021 7.780 7.830 7.390 7.660 181,469 +0.00(+0.00%)
Jul 22, 2021 7.750 7.820 7.520 7.660 214,809 -0.21(-2.67%)
Jul 21, 2021 7.680 8.150 7.600 7.870 142,668 +0.38(+5.07%)
Jul 20, 2021 7.130 7.990 6.940 7.490 561,085 +0.48(+6.85%)
Jul 19, 2021 6.676 7.235 6.600 7.010 421,090 +0.00(+0.00%)
Jul 16, 2021 8.220 8.340 6.990 7.010 385,432 -1.06(-13.14%)
Jul 15, 2021 8.250 8.355 7.930 8.070 163,737 -0.21(-2.54%)
Jul 14, 2021 8.310 8.546 8.250 8.280 235,429 -0.06(-0.72%)
Jul 13, 2021 8.600 8.750 8.280 8.340 184,494 -0.41(-4.69%)
Jul 12, 2021 8.640 8.820 8.510 8.750 133,218 -0.03(-0.34%)
Jul 09, 2021 8.860 9.030 8.670 8.780 266,683 +0.10(+1.15%)
Jul 08, 2021 8.540 8.990 8.390 8.680 171,345 -0.17(-1.92%)
Jul 07, 2021 9.100 9.250 8.651 8.850 251,894 -0.33(-3.59%)
Jul 06, 2021 9.650 9.680 8.970 9.180 271,934 -0.60(-6.13%)
Jul 02, 2021 10.19 10.19 9.685 9.780 189,773 -0.34(-3.36%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.