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%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.250 8.400 7.850 8.080 254,987 +0.10(+1.25%)
Mar 30, 2021 7.750 8.040 7.630 7.980 168,043 +0.24(+3.10%)
Mar 29, 2021 7.910 8.040 7.430 7.740 499,368 -0.32(-3.97%)
Mar 26, 2021 8.070 8.110 7.760 8.060 254,500 +0.21(+2.68%)
Mar 25, 2021 7.600 8.100 7.540 7.850 344,190 +0.15(+1.95%)
Mar 24, 2021 8.260 8.399 7.650 7.700 243,609 -0.34(-4.23%)
Mar 23, 2021 8.440 8.565 8.020 8.040 409,409 -0.62(-7.16%)
Mar 22, 2021 8.460 8.730 8.230 8.660 335,416 +0.10(+1.17%)
Mar 19, 2021 8.750 8.920 8.210 8.560 470,800 -0.18(-2.06%)
Mar 18, 2021 9.600 9.600 8.690 8.740 286,917 -0.96(-9.90%)
Mar 17, 2021 9.300 9.750 9.100 9.700 503,616 +0.36(+3.85%)
Mar 16, 2021 9.770 9.770 9.020 9.340 430,016 -0.49(-4.98%)
Mar 15, 2021 9.300 10.39 9.280 9.830 947,741 +0.57(+6.16%)
Mar 12, 2021 8.250 9.290 8.250 9.260 1,512,800 +1.75(+23.30%)
Mar 11, 2021 7.550 7.860 7.250 7.510 251,189 -0.05(-0.66%)
Mar 10, 2021 7.250 7.625 7.150 7.560 239,652 +0.43(+6.03%)
Mar 09, 2021 7.960 7.960 7.050 7.130 374,990 -0.68(-8.71%)
Mar 08, 2021 7.910 7.990 7.540 7.810 268,966 -0.03(-0.38%)
Mar 05, 2021 8.320 8.690 7.010 7.840 454,900 -0.20(-2.49%)
Mar 04, 2021 8.350 8.400 7.600 8.040 344,611 -0.34(-4.06%)
Mar 03, 2021 8.360 8.930 8.310 8.380 337,224 +0.04(+0.48%)
Mar 02, 2021 8.030 8.640 8.020 8.340 309,613 +0.21(+2.58%)
Mar 01, 2021 8.460 8.620 7.990 8.130 415,217 -0.04(-0.49%)
Feb 26, 2021 8.050 8.400 7.850 8.170 323,700 +0.08(+0.99%)
Feb 25, 2021 8.100 8.220 7.650 8.090 267,937 +0.02(+0.25%)
Feb 24, 2021 8.190 8.440 8.020 8.070 267,897 +0.03(+0.37%)
Feb 23, 2021 7.800 8.320 7.550 8.040 469,684 +0.08(+1.01%)
Feb 22, 2021 7.540 8.403 7.441 7.960 503,437 +0.37(+4.87%)
Feb 19, 2021 6.960 7.700 6.793 7.590 298,400 +0.67(+9.68%)
Feb 18, 2021 7.060 7.190 6.760 6.920 265,741 -0.18(-2.54%)
Feb 17, 2021 7.000 7.410 6.880 7.100 356,362 +0.03(+0.42%)
Feb 16, 2021 6.920 7.180 6.640 7.070 488,232 +0.59(+9.10%)
Feb 12, 2021 6.270 6.500 6.170 6.480 344,900 +0.20(+3.18%)
Feb 11, 2021 6.490 6.550 6.100 6.280 328,271 -0.16(-2.48%)
Feb 10, 2021 6.330 6.480 6.080 6.440 335,103 +0.12(+1.90%)
Feb 09, 2021 6.470 6.470 6.060 6.320 302,585 -0.08(-1.25%)
Feb 08, 2021 6.110 6.480 6.080 6.400 320,293 +0.31(+5.09%)
Feb 05, 2021 6.210 6.372 6.060 6.090 291,000 +0.04(+0.66%)
Feb 04, 2021 5.930 6.130 5.770 6.050 238,337 +0.30(+5.22%)
Feb 03, 2021 5.540 5.950 5.530 5.750 362,609 +0.27(+4.93%)
Feb 02, 2021 5.590 5.600 5.330 5.480 241,129 +0.02(+0.37%)
Feb 01, 2021 5.180 5.520 5.120 5.460 372,512 +0.31(+6.02%)
Jan 29, 2021 5.060 5.190 4.990 5.150 462,200 -0.05(-0.96%)
Jan 28, 2021 5.000 5.280 4.920 5.200 396,067 +0.32(+6.56%)
Jan 27, 2021 5.200 5.510 4.730 4.880 808,666 -0.49(-9.12%)
Jan 26, 2021 5.580 5.690 5.280 5.370 466,447 -0.20(-3.59%)
Jan 25, 2021 5.740 5.900 5.530 5.570 634,301 -0.26(-4.46%)
Jan 22, 2021 5.780 5.890 5.650 5.830 308,700 -0.07(-1.19%)
Jan 21, 2021 5.850 6.030 5.658 5.900 319,596 +0.02(+0.34%)
Jan 20, 2021 5.960 5.990 5.620 5.880 295,326 -0.10(-1.67%)
Jan 19, 2021 5.930 6.300 5.880 5.980 449,656 -0.30(-4.78%)
Jan 15, 2021 6.160 6.290 5.940 6.280 322,300 -0.02(-0.32%)
Jan 14, 2021 6.260 6.510 6.110 6.300 285,019 +0.10(+1.61%)
Jan 13, 2021 6.350 6.350 6.050 6.200 295,221 -0.12(-1.90%)
Jan 12, 2021 6.330 6.403 6.110 6.320 271,843 -0.01(-0.16%)
Jan 11, 2021 6.360 6.420 6.120 6.330 381,241 -0.19(-2.91%)
Jan 08, 2021 6.870 6.900 6.360 6.520 245,700 -0.30(-4.40%)
Jan 07, 2021 6.770 6.930 6.670 6.820 186,027 +0.07(+1.04%)
Jan 06, 2021 6.640 7.000 6.580 6.750 384,454 +0.18(+2.74%)
Jan 05, 2021 6.220 6.830 6.160 6.570 251,613 +0.28(+4.45%)
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.