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 )

8.480 -0.240 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Apr 30, 2021 8.740 9.070 8.600 8.950 199,300 +0.17(+1.94%)
Apr 29, 2021 8.940 9.100 8.700 8.780 225,915 -0.08(-0.90%)
Apr 28, 2021 8.600 8.880 8.450 8.860 238,933 +0.23(+2.67%)
Apr 27, 2021 8.350 8.700 8.250 8.630 124,261 +0.29(+3.48%)
Apr 26, 2021 8.240 8.450 8.170 8.340 151,613 +0.21(+2.58%)
Apr 23, 2021 7.860 8.170 7.460 8.130 184,600 +0.31(+3.96%)
Apr 22, 2021 8.090 8.170 7.630 7.820 189,166 -0.23(-2.86%)
Apr 21, 2021 7.440 8.080 7.320 8.050 153,009 +0.61(+8.20%)
Apr 20, 2021 7.500 7.630 7.110 7.440 173,920 -0.11(-1.46%)
Apr 19, 2021 7.660 7.680 7.250 7.550 181,810 -0.20(-2.58%)
Apr 16, 2021 7.670 7.820 7.379 7.750 170,200 +0.08(+1.04%)
Apr 15, 2021 7.970 7.970 7.640 7.670 182,120 -0.26(-3.28%)
Apr 14, 2021 7.870 8.030 7.720 7.930 154,300 +0.11(+1.41%)
Apr 13, 2021 7.730 7.920 7.500 7.820 148,006 -0.05(-0.64%)
Apr 12, 2021 7.970 8.020 7.670 7.870 115,259 -0.10(-1.25%)
Apr 09, 2021 8.050 8.090 7.775 7.970 143,800 -0.07(-0.87%)
Apr 08, 2021 8.100 8.290 7.895 8.040 241,803 -0.06(-0.74%)
Apr 07, 2021 8.370 8.395 7.909 8.100 382,306 -0.29(-3.46%)
Apr 06, 2021 8.380 8.700 8.338 8.390 140,969 +0.14(+1.70%)
Apr 05, 2021 8.590 8.810 8.240 8.250 154,264 -0.18(-2.14%)
Apr 01, 2021 8.050 8.440 8.050 8.430 166,100 +0.35(+4.33%)
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%)
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.