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 )

12.17 -0.06 (-0.47%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
Aug 31, 2023 8.510 8.560 8.510 8.530 46,405 +0.08(+0.89%)
Aug 30, 2023 8.460 8.460 8.436 8.454 7,076 -0.03(-0.30%)
Aug 29, 2023 8.450 8.550 8.450 8.480 36,687 +0.19(+2.29%)
Aug 28, 2023 8.255 8.290 8.120 8.290 16,216 +0.17(+2.09%)
Aug 25, 2023 8.100 8.150 8.100 8.120 18,360 +0.09(+1.12%)
Aug 24, 2023 7.930 8.074 7.930 8.030 35,200 -0.03(-0.37%)
Aug 23, 2023 8.080 8.100 8.060 8.060 58,689 +0.09(+1.13%)
Aug 22, 2023 8.030 8.030 7.960 7.970 64,803 +0.00(+0.00%)
Aug 21, 2023 7.970 8.000 7.957 7.970 24,006 -0.12(-1.48%)
Aug 18, 2023 8.060 8.090 8.050 8.090 17,373 +0.01(+0.12%)
Aug 17, 2023 8.410 8.410 8.060 8.080 68,790 -0.06(-0.74%)
Aug 16, 2023 8.200 8.200 8.050 8.140 45,817 -0.07(-0.85%)
Aug 15, 2023 8.201 8.270 8.200 8.210 54,841 -0.11(-1.38%)
Aug 14, 2023 8.339 8.340 8.290 8.325 35,083 -0.09(-1.07%)
Aug 11, 2023 8.420 8.460 8.387 8.415 13,458 -0.15(-1.72%)
Aug 10, 2023 8.580 8.610 8.500 8.562 27,191 -0.03(-0.33%)
Aug 09, 2023 8.560 8.620 8.540 8.590 16,982 +0.03(+0.35%)
Aug 08, 2023 8.500 8.590 8.500 8.560 33,809 -0.13(-1.50%)
Aug 07, 2023 8.670 8.690 8.601 8.690 13,567 +0.06(+0.70%)
Aug 04, 2023 8.665 8.665 8.620 8.630 9,143 -0.10(-1.15%)
Aug 03, 2023 8.710 8.730 8.680 8.730 35,828 +0.10(+1.16%)
Aug 02, 2023 8.600 8.630 8.600 8.630 6,753 -0.13(-1.48%)
Aug 01, 2023 8.785 8.820 8.600 8.760 10,177 -0.29(-3.20%)
Jul 31, 2023 9.000 9.070 9.000 9.050 11,467 +0.26(+2.96%)
Jul 28, 2023 8.750 8.796 8.750 8.790 23,113 +0.21(+2.45%)
Jul 27, 2023 8.570 8.590 8.550 8.580 17,767 -0.03(-0.35%)
Jul 26, 2023 8.600 8.610 8.571 8.610 2,553 -0.01(-0.12%)
Jul 25, 2023 8.675 8.720 8.600 8.620 13,578 +0.16(+1.95%)
Jul 24, 2023 8.390 8.480 8.371 8.455 12,093 -0.03(-0.29%)
Jul 21, 2023 8.490 8.490 8.440 8.480 16,667 +0.02(+0.24%)
Jul 20, 2023 8.400 8.470 8.400 8.460 17,889 +0.15(+1.81%)
Jul 19, 2023 8.330 8.360 8.270 8.310 28,427 -0.01(-0.12%)
Jul 18, 2023 8.360 8.400 8.320 8.320 10,150 -0.03(-0.36%)
Jul 17, 2023 8.360 8.400 8.350 8.350 13,857 -0.05(-0.60%)
Jul 14, 2023 8.435 8.445 8.390 8.400 22,465 +0.04(+0.54%)
Jul 13, 2023 8.335 8.360 8.330 8.355 20,591 +0.04(+0.54%)
Jul 12, 2023 8.210 8.339 8.210 8.310 38,715 +0.04(+0.49%)
Jul 11, 2023 8.260 8.300 8.255 8.270 85,558 -0.04(-0.51%)
Jul 10, 2023 8.380 8.380 8.290 8.312 25,521 -0.10(-1.17%)
Jul 07, 2023 8.550 8.550 8.320 8.410 52,477 -0.78(-8.51%)
Jul 06, 2023 9.250 9.260 9.192 9.192 70,603 -0.34(-3.60%)
Jul 05, 2023 9.520 9.560 9.510 9.535 70,168 -0.34(-3.44%)
Jul 03, 2023 9.900 9.900 9.875 9.875 6,292 +0.10(+1.02%)
Jun 30, 2023 9.766 9.800 9.766 9.775 1,543 +0.28(+2.89%)
Jun 29, 2023 9.490 9.520 9.490 9.500 35,420 -0.16(-1.63%)
Jun 28, 2023 9.600 9.660 9.600 9.658 17,182 -0.01(-0.13%)
Jun 27, 2023 9.710 9.710 9.670 9.670 12,074 +0.10(+1.09%)
Jun 26, 2023 9.570 9.574 9.530 9.566 15,762 +0.08(+0.80%)
Jun 23, 2023 9.520 9.520 9.490 9.490 4,242 -0.17(-1.76%)
Jun 22, 2023 9.640 9.680 9.640 9.660 4,799 -0.00(-0.02%)
Jun 21, 2023 9.600 9.680 9.600 9.662 53,608 +0.04(+0.44%)
Jun 20, 2023 9.630 9.670 9.620 9.620 10,333 -0.04(-0.41%)
Jun 16, 2023 9.570 9.700 9.570 9.660 9,351 -0.01(-0.10%)
Jun 15, 2023 9.640 9.670 9.640 9.670 1,343 +0.02(+0.20%)
Jun 14, 2023 9.690 9.690 9.620 9.650 1,477 -0.12(-1.18%)
Jun 13, 2023 9.780 9.780 9.756 9.765 5,270 -0.03(-0.34%)
Jun 12, 2023 9.980 9.980 9.798 9.798 55,757 -0.13(-1.33%)
Jun 09, 2023 9.810 10.05 9.810 9.930 1,729 +0.03(+0.30%)
Jun 08, 2023 9.910 9.960 9.880 9.900 5,047 +0.25(+2.59%)
Jun 07, 2023 9.670 9.680 9.640 9.650 7,544 +0.07(+0.73%)
Jun 06, 2023 9.492 9.590 9.492 9.580 25,086 +0.04(+0.45%)
Jun 05, 2023 9.530 9.540 9.530 9.537 7,704 +0.10(+1.08%)
Jun 02, 2023 9.450 9.460 9.430 9.435 17,942 +0.08(+0.80%)
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.