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 )

8.550 -0.130 (-1.50%)
Streaming Delayed Price Updated: 1:17 PM EDT, Apr 24, 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 (%)
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%)
Jan 04, 2021 7.300 7.300 6.090 6.290 646,839 -0.91(-12.64%)
Dec 31, 2020 7.200 7.200 7.200 214,664 +0.06(+0.84%)
Dec 30, 2020 7.000 7.300 6.900 7.140 214,664 +0.16(+2.29%)
Dec 29, 2020 7.070 7.210 6.902 6.980 297,252 -0.06(-0.85%)
Dec 28, 2020 7.130 7.211 6.825 7.040 231,680 +0.04(+0.57%)
Dec 24, 2020 6.740 7.310 6.665 7.000 340,500 +0.23(+3.40%)
Dec 23, 2020 6.520 6.950 6.520 6.770 1,481,958 +0.27(+4.15%)
Dec 22, 2020 6.350 6.550 6.240 6.500 296,303 +0.15(+2.36%)
Dec 21, 2020 6.260 6.360 6.017 6.350 540,341 -0.03(-0.47%)
Dec 18, 2020 6.290 6.650 6.230 6.380 465,200 +0.02(+0.31%)
Dec 17, 2020 6.150 6.440 5.850 6.360 439,073 +0.22(+3.58%)
Dec 16, 2020 6.120 6.307 6.020 6.140 334,695 -0.01(-0.16%)
Dec 15, 2020 5.760 6.240 5.440 6.150 466,902 +0.47(+8.27%)
Dec 14, 2020 5.990 6.100 5.600 5.680 314,531 -0.21(-3.57%)
Dec 11, 2020 5.910 6.250 5.810 5.890 510,000 -0.08(-1.34%)
Dec 10, 2020 5.880 6.200 5.760 5.970 521,132 +0.13(+2.23%)
Dec 09, 2020 5.380 5.890 5.350 5.840 889,379 +0.51(+9.57%)
Dec 08, 2020 5.150 5.450 5.040 5.330 431,389 +0.15(+2.90%)
Dec 07, 2020 5.310 5.350 5.130 5.180 348,239 -0.14(-2.63%)
Dec 04, 2020 5.350 5.500 5.190 5.320 318,600 -0.03(-0.56%)
Dec 03, 2020 5.190 5.430 5.110 5.350 514,162 +0.30(+5.94%)
Dec 02, 2020 4.850 5.120 4.750 5.050 386,072 +0.15(+3.06%)
Dec 01, 2020 5.030 5.100 4.780 4.900 269,685 -0.02(-0.41%)
Nov 30, 2020 4.970 5.070 4.700 4.920 354,883 -0.08(-1.60%)
Nov 27, 2020 5.150 5.250 4.940 5.000 185,400 -0.06(-1.19%)
Nov 25, 2020 5.190 5.190 4.820 5.060 1,346,700 -0.14(-2.69%)
Nov 24, 2020 4.750 5.300 4.750 5.200 2,393,573 +0.54(+11.59%)
Nov 23, 2020 4.530 4.660 4.430 4.660 1,292,486 +0.22(+4.95%)
Nov 20, 2020 4.530 4.790 4.410 4.440 282,200 -0.11(-2.42%)
Nov 19, 2020 4.400 4.570 4.280 4.550 239,934 +0.14(+3.17%)
Nov 18, 2020 4.680 4.740 4.380 4.410 299,967 -0.19(-4.13%)
Nov 17, 2020 4.610 4.770 4.500 4.600 254,483 -0.10(-2.13%)
Nov 16, 2020 4.550 4.740 4.540 4.700 841,087 +0.34(+7.80%)
Nov 13, 2020 4.220 4.390 4.130 4.360 645,100 +0.19(+4.56%)
Nov 12, 2020 4.100 4.220 4.010 4.170 545,086 +0.04(+0.97%)
Nov 11, 2020 4.250 4.300 4.040 4.130 541,015 -0.15(-3.50%)
Nov 10, 2020 4.100 4.290 3.900 4.280 614,443 +0.10(+2.39%)
Nov 09, 2020 3.950 4.180 3.480 4.180 1,173,467 +0.76(+22.22%)
Nov 06, 2020 3.540 3.650 3.250 3.420 349,400 +0.10(+3.01%)
Nov 05, 2020 3.180 3.400 3.140 3.320 291,805 +0.21(+6.75%)
Nov 04, 2020 3.040 3.130 2.930 3.110 247,535 +0.02(+0.65%)
Nov 03, 2020 2.950 3.180 2.950 3.090 257,175 +0.19(+6.55%)
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.