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

Playags Inc (NY: AGS )

8.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2019 10.21 10.52 9.800 10.28 291,454 +0.10(+0.98%)
Sep 27, 2019 10.46 10.66 10.08 10.18 238,100 -0.22(-2.12%)
Sep 26, 2019 10.70 10.71 10.20 10.40 291,004 -0.41(-3.79%)
Sep 25, 2019 10.83 11.04 10.64 10.81 463,588 -0.06(-0.55%)
Sep 24, 2019 11.17 11.40 10.66 10.87 389,415 -0.20(-1.81%)
Sep 23, 2019 11.06 11.43 10.96 11.07 601,159 -0.15(-1.34%)
Sep 20, 2019 11.10 11.27 10.97 11.22 462,400 +0.09(+0.81%)
Sep 19, 2019 10.88 11.43 10.88 11.13 382,683 +0.25(+2.30%)
Sep 18, 2019 11.09 11.30 10.48 10.88 484,813 -0.24(-2.16%)
Sep 17, 2019 10.96 11.35 10.68 11.12 402,424 +0.02(+0.18%)
Sep 16, 2019 11.40 11.78 11.06 11.10 414,561 -0.39(-3.39%)
Sep 13, 2019 11.09 12.08 10.92 11.49 1,153,900 +0.48(+4.36%)
Sep 12, 2019 10.77 11.22 10.58 11.01 1,728,947 +0.31(+2.90%)
Sep 11, 2019 10.71 11.23 10.40 10.70 927,585 +0.05(+0.47%)
Sep 10, 2019 10.33 10.71 10.06 10.65 644,603 +0.26(+2.50%)
Sep 09, 2019 10.24 10.54 10.18 10.39 620,060 +0.17(+1.66%)
Sep 06, 2019 10.19 10.50 10.00 10.22 243,300 +0.03(+0.29%)
Sep 05, 2019 9.890 10.29 9.770 10.19 543,191 +0.35(+3.56%)
Sep 04, 2019 9.620 9.990 9.600 9.840 502,042 +0.28(+2.93%)
Sep 03, 2019 9.560 9.660 9.180 9.560 415,264 -0.18(-1.85%)
Aug 30, 2019 9.750 9.930 9.620 9.740 176,400 +0.00(+0.00%)
Aug 29, 2019 9.910 10.02 9.680 9.740 276,893 -0.10(-1.02%)
Aug 28, 2019 9.550 9.900 9.397 9.840 223,321 +0.23(+2.39%)
Aug 27, 2019 9.640 9.710 9.270 9.610 417,093 -0.06(-0.62%)
Aug 26, 2019 9.440 9.720 9.250 9.670 269,263 +0.29(+3.09%)
Aug 23, 2019 9.930 9.960 9.340 9.380 402,800 -0.58(-5.82%)
Aug 22, 2019 10.37 10.46 9.900 9.960 379,590 -0.26(-2.54%)
Aug 21, 2019 10.66 10.69 10.18 10.22 234,772 -0.32(-3.04%)
Aug 20, 2019 10.47 10.74 10.06 10.54 720,262 +0.08(+0.76%)
Aug 19, 2019 10.68 10.80 10.33 10.46 489,663 +0.00(+0.00%)
Aug 16, 2019 10.18 10.70 10.13 10.46 519,000 +0.31(+3.05%)
Aug 15, 2019 10.34 10.48 9.960 10.15 591,427 -0.21(-2.03%)
Aug 14, 2019 10.81 10.92 10.22 10.36 735,345 -0.65(-5.90%)
Aug 13, 2019 10.42 11.14 10.22 11.01 2,364,058 +0.88(+8.69%)
Aug 12, 2019 9.500 10.55 9.290 10.13 1,529,201 +0.96(+10.47%)
Aug 09, 2019 8.690 9.460 8.620 9.170 1,810,100 +0.86(+10.35%)
Aug 08, 2019 10.20 10.51 6.050 8.310 8,950,032 -8.99(-51.97%)
Aug 07, 2019 17.97 18.08 17.29 17.30 220,382 -0.79(-4.37%)
Aug 06, 2019 18.04 18.17 17.68 18.09 220,214 +0.18(+1.01%)
Aug 05, 2019 17.75 18.10 17.11 17.91 292,861 -0.18(-1.00%)
Aug 02, 2019 18.45 18.45 17.64 18.09 351,900 -0.49(-2.64%)
Aug 01, 2019 18.93 19.13 18.33 18.58 317,413 -0.18(-0.96%)
Jul 31, 2019 19.04 19.22 18.64 18.76 473,642 -0.30(-1.57%)
Jul 30, 2019 18.81 19.11 18.75 19.06 202,986 +0.02(+0.11%)
Jul 29, 2019 19.00 19.09 18.79 19.04 459,033 +0.10(+0.53%)
Jul 26, 2019 18.60 19.20 18.60 18.94 137,300 +0.05(+0.26%)
Jul 25, 2019 19.21 19.35 18.73 18.89 136,113 -0.32(-1.67%)
Jul 24, 2019 18.93 19.29 18.71 19.21 458,957 +0.25(+1.32%)
Jul 23, 2019 19.15 19.38 18.79 18.96 228,227 -0.04(-0.21%)
Jul 22, 2019 19.41 19.65 18.96 19.00 233,806 -0.41(-2.11%)
Jul 19, 2019 20.08 20.32 19.30 19.41 209,400 -0.67(-3.34%)
Jul 18, 2019 20.83 21.27 19.94 20.08 207,536 -0.76(-3.65%)
Jul 17, 2019 20.86 21.59 20.77 20.84 279,641 +0.01(+0.05%)
Jul 16, 2019 20.56 20.86 20.52 20.83 176,589 +0.28(+1.36%)
Jul 15, 2019 21.18 21.23 20.52 20.55 144,170 -0.62(-2.93%)
Jul 12, 2019 20.74 21.51 20.42 21.17 376,500 +0.52(+2.52%)
Jul 11, 2019 20.96 21.02 20.26 20.65 474,853 -0.30(-1.43%)
Jul 10, 2019 20.75 20.96 20.59 20.95 386,859 +0.30(+1.45%)
Jul 09, 2019 20.32 20.66 20.31 20.65 303,209 +0.18(+0.88%)
Jul 08, 2019 20.40 20.82 19.84 20.47 606,522 -0.06(-0.29%)
Jul 05, 2019 20.51 20.66 20.14 20.53 361,600 -0.18(-0.87%)
Jul 03, 2019 19.63 20.73 19.53 20.71 280,900 +1.15(+5.88%)
Jul 02, 2019 19.62 19.62 19.01 19.56 184,184 -0.09(-0.46%)
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.