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 )

11.96 +0.04 (+0.29%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 13, 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 (%)
Feb 29, 2024 10.14 10.21 10.14 10.18 8,043 +0.11(+1.09%)
Feb 28, 2024 10.12 10.13 10.07 10.07 3,231 -0.25(-2.42%)
Feb 27, 2024 10.31 10.32 10.26 10.32 30,294 +0.10(+0.98%)
Feb 26, 2024 9.920 10.39 9.920 10.22 42,188 -0.26(-2.48%)
Feb 23, 2024 10.36 10.55 10.25 10.48 550,243 +0.01(+0.10%)
Feb 22, 2024 10.50 10.55 10.44 10.47 113,888 +0.11(+1.06%)
Feb 21, 2024 10.48 10.48 10.32 10.36 18,859 +0.20(+1.97%)
Feb 20, 2024 10.19 10.25 10.16 10.16 51,685 +0.15(+1.51%)
Feb 16, 2024 9.921 10.01 9.921 10.01 4,282 +0.12(+1.20%)
Feb 15, 2024 9.908 9.930 9.890 9.890 2,747 -0.01(-0.10%)
Feb 14, 2024 9.850 9.910 9.850 9.900 3,796 +0.19(+1.96%)
Feb 13, 2024 9.860 9.870 9.710 9.710 3,734 -0.21(-2.17%)
Feb 12, 2024 9.930 9.950 9.870 9.925 5,150 +0.15(+1.48%)
Feb 09, 2024 9.640 9.780 9.640 9.780 55,792 +0.04(+0.41%)
Feb 08, 2024 9.765 9.780 9.708 9.740 8,492 -0.16(-1.67%)
Feb 07, 2024 9.910 9.940 9.870 9.905 44,411 -0.11(-1.05%)
Feb 06, 2024 9.810 10.01 9.810 10.01 16,144 +0.38(+3.92%)
Feb 05, 2024 9.632 9.680 9.632 9.633 4,417 +0.00(+0.03%)
Feb 02, 2024 9.600 9.640 9.590 9.630 18,794 +0.09(+0.94%)
Feb 01, 2024 9.610 9.610 9.540 9.540 3,909 -0.07(-0.73%)
Jan 31, 2024 9.590 9.660 9.570 9.610 38,683 +0.03(+0.31%)
Jan 30, 2024 9.605 9.610 9.581 9.581 4,072 -0.14(-1.43%)
Jan 29, 2024 9.740 9.740 9.655 9.720 7,739 +0.07(+0.70%)
Jan 26, 2024 9.634 9.665 9.630 9.652 5,541 +0.01(+0.12%)
Jan 25, 2024 9.520 9.690 9.520 9.640 19,555 +0.07(+0.73%)
Jan 24, 2024 9.470 9.680 9.470 9.570 46,482 +0.37(+3.97%)
Jan 23, 2024 9.140 9.210 9.140 9.205 4,484 +0.14(+1.60%)
Jan 22, 2024 9.070 9.070 9.020 9.060 16,744 -0.12(-1.31%)
Jan 19, 2024 9.120 9.205 9.120 9.180 11,194 +0.07(+0.77%)
Jan 18, 2024 9.080 9.130 9.062 9.110 50,647 -0.01(-0.11%)
Jan 17, 2024 9.140 9.140 9.070 9.120 22,469 -0.12(-1.30%)
Jan 16, 2024 9.330 9.330 9.240 9.240 13,007 -0.17(-1.81%)
Jan 12, 2024 9.410 9.420 9.410 9.410 7,617 -0.01(-0.11%)
Jan 11, 2024 9.430 9.440 9.420 9.420 7,868 +0.02(+0.21%)
Jan 10, 2024 9.480 9.480 9.371 9.400 6,127 -0.18(-1.89%)
Jan 09, 2024 9.570 9.590 9.558 9.581 13,156 +0.01(+0.11%)
Jan 08, 2024 9.549 9.610 9.549 9.570 5,625 -0.05(-0.52%)
Jan 05, 2024 9.615 9.650 9.590 9.620 37,256 -0.02(-0.21%)
Jan 04, 2024 9.649 9.670 9.630 9.640 17,771 -0.01(-0.10%)
Jan 03, 2024 9.580 9.650 9.580 9.650 14,231 +0.21(+2.17%)
Jan 02, 2024 9.600 9.600 9.244 9.445 4,053 -0.15(-1.61%)
Dec 29, 2023 9.570 9.600 9.570 9.600 7,670 +0.07(+0.73%)
Dec 28, 2023 9.550 9.560 9.530 9.530 1,733 +0.10(+1.03%)
Dec 27, 2023 9.440 9.440 9.400 9.432 9,387 +0.17(+1.84%)
Dec 26, 2023 9.330 9.340 9.191 9.262 83,751 -0.11(-1.15%)
Dec 22, 2023 9.379 9.379 9.310 9.370 6,953 +0.00(+0.00%)
Dec 21, 2023 9.329 9.390 9.250 9.370 46,579 +0.33(+3.65%)
Dec 20, 2023 9.119 9.120 9.040 9.040 6,376 -0.27(-2.90%)
Dec 19, 2023 9.350 9.360 9.310 9.310 7,109 +0.07(+0.76%)
Dec 18, 2023 9.210 9.240 9.180 9.240 9,471 +0.01(+0.05%)
Dec 15, 2023 9.250 9.319 9.230 9.235 28,981 +0.01(+0.16%)
Dec 14, 2023 9.160 9.220 9.160 9.220 11,790 +0.05(+0.55%)
Dec 13, 2023 9.120 9.170 9.070 9.170 43,250 +0.05(+0.55%)
Dec 12, 2023 9.050 9.150 9.050 9.120 38,845 +0.22(+2.47%)
Dec 11, 2023 8.900 8.950 8.900 8.900 20,161 -0.06(-0.67%)
Dec 08, 2023 8.990 8.990 8.930 8.960 42,881 +0.02(+0.22%)
Dec 07, 2023 8.920 8.940 8.888 8.940 29,751 +0.01(+0.11%)
Dec 06, 2023 8.930 9.010 8.930 8.930 18,142 +0.00(+0.00%)
Dec 05, 2023 8.900 8.950 8.890 8.930 14,319 -0.09(-1.00%)
Dec 04, 2023 9.030 9.050 9.020 9.020 23,919 -0.01(-0.11%)
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.