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 (%)
Apr 29, 2016 8.970 9.060 8.920 8.920 1,310 -0.12(-1.33%)
Apr 28, 2016 9.100 9.100 8.950 9.040 7,348 -0.07(-0.77%)
Apr 27, 2016 9.109 9.110 8.840 9.110 1,835 +0.29(+3.29%)
Apr 26, 2016 8.965 8.965 8.820 8.820 1,329 -0.03(-0.34%)
Apr 25, 2016 8.876 8.876 8.850 8.850 666 -0.20(-2.21%)
Apr 22, 2016 8.910 9.160 8.910 9.050 756 -0.14(-1.52%)
Apr 21, 2016 9.000 9.190 9.000 9.190 2,200 -0.02(-0.22%)
Apr 20, 2016 9.210 9.210 9.210 9.210 344 +0.15(+1.62%)
Apr 19, 2016 9.063 9.063 9.063 9.063 181 -0.06(-0.62%)
Apr 18, 2016 8.813 9.120 8.813 9.120 1,699 +0.12(+1.33%)
Apr 15, 2016 9.100 9.140 9.000 9.000 1,275 -0.24(-2.60%)
Apr 14, 2016 9.205 9.240 9.100 9.240 789 +0.14(+1.51%)
Apr 13, 2016 9.100 9.120 9.040 9.103 187,743 +0.14(+1.59%)
Apr 12, 2016 9.030 9.030 8.960 8.960 1,101 +0.23(+2.63%)
Apr 08, 2016 8.730 8.730 8.730 22 +0.05(+0.58%)
Apr 07, 2016 8.760 8.760 8.680 8.680 4,243 -0.15(-1.70%)
Apr 06, 2016 8.930 8.930 8.800 8.830 9,314 -0.05(-0.56%)
Apr 05, 2016 8.760 8.880 8.760 8.880 19,421 -0.13(-1.44%)
Apr 04, 2016 9.010 9.010 9.010 9.010 1,910 +0.02(+0.22%)
Apr 01, 2016 8.934 8.990 8.934 8.990 614 +0.02(+0.22%)
Mar 31, 2016 8.984 9.060 8.904 8.970 24,360 +0.01(+0.11%)
Mar 30, 2016 8.960 8.960 8.960 8.960 1,203 +0.11(+1.24%)
Mar 29, 2016 8.780 8.850 8.780 8.850 1,344 +0.03(+0.28%)
Mar 28, 2016 8.780 8.880 8.730 8.825 8,460 +0.25(+2.98%)
Mar 24, 2016 8.570 8.570 8.570 0 -0.39(-4.35%)
Mar 23, 2016 8.916 8.960 8.890 8.960 476 -0.01(-0.11%)
Mar 22, 2016 8.910 9.140 8.910 8.970 13,001 -0.04(-0.44%)
Mar 21, 2016 9.190 9.190 8.870 9.010 2,071 -0.06(-0.66%)
Mar 18, 2016 8.980 9.190 8.980 9.070 5,179 +0.09(+1.00%)
Mar 17, 2016 8.910 8.980 8.910 8.980 5,281 +0.08(+0.90%)
Mar 16, 2016 8.900 8.900 8.900 8.900 494 +0.03(+0.34%)
Mar 15, 2016 8.870 8.870 8.760 8.870 6,809 -0.12(-1.33%)
Mar 14, 2016 8.990 8.990 8.990 8.990 494 +0.34(+3.93%)
Mar 11, 2016 8.640 8.650 8.640 8.650 609 +0.02(+0.19%)
Mar 10, 2016 8.670 8.670 8.600 8.633 6,724 +0.07(+0.86%)
Mar 09, 2016 8.700 8.700 8.560 8.560 40,254 -0.13(-1.50%)
Mar 08, 2016 8.665 8.690 8.570 8.690 5,390 -0.25(-2.80%)
Mar 07, 2016 8.824 8.940 8.824 8.940 1,416 +0.03(+0.34%)
Mar 04, 2016 8.750 8.910 8.750 8.910 1,247 +0.34(+3.97%)
Mar 03, 2016 8.570 8.580 8.570 8.570 4,556 +0.06(+0.71%)
Mar 02, 2016 8.470 8.580 8.460 8.510 8,788 +0.07(+0.89%)
Mar 01, 2016 8.500 8.520 8.210 8.435 7,568 +0.21(+2.49%)
Feb 29, 2016 8.328 8.328 8.230 8.230 6,578 +0.02(+0.24%)
Feb 26, 2016 8.290 8.290 8.210 8.210 1,074 -0.08(-0.97%)
Feb 25, 2016 8.270 8.332 8.220 8.290 59,697 +0.12(+1.47%)
Feb 24, 2016 8.210 8.240 8.170 8.170 4,391 -0.26(-3.08%)
Feb 23, 2016 8.300 8.440 8.300 8.430 5,515 -0.02(-0.24%)
Feb 22, 2016 8.300 8.580 8.300 8.450 3,717 +0.17(+2.05%)
Feb 19, 2016 8.285 8.340 8.220 8.280 8,210 +0.02(+0.24%)
Feb 18, 2016 8.270 8.340 8.260 8.260 9,079 -0.17(-2.02%)
Feb 17, 2016 8.340 8.560 8.340 8.430 7,032 +0.07(+0.84%)
Feb 16, 2016 8.280 8.400 8.280 8.360 18,806 +0.32(+3.98%)
Feb 12, 2016 8.040 8.040 8.040 0 +0.00(+0.00%)
Feb 11, 2016 8.140 8.180 8.040 8.040 6,329 -0.31(-3.71%)
Feb 10, 2016 8.444 8.500 8.350 8.350 8,044 -0.01(-0.12%)
Feb 09, 2016 8.430 8.470 8.360 8.360 9,196 +0.02(+0.24%)
Feb 08, 2016 8.470 8.520 8.340 8.340 55,102 -0.20(-2.34%)
Feb 05, 2016 8.615 8.650 8.540 8.540 7,240 +0.10(+1.18%)
Feb 04, 2016 8.530 8.550 8.410 8.440 4,476 -0.09(-1.06%)
Feb 03, 2016 8.460 8.530 8.340 8.530 9,703 -0.01(-0.12%)
Feb 02, 2016 8.550 8.650 8.500 8.540 4,303 -0.16(-1.78%)
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.