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

(CSE: ACOG )

0.5800 -0.0800 (-12.12%)
Official Closing Price Updated: 3:38 PM EDT, Aug 15, 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 15, 2024 0.6600 0.6600 0.5800 0.5800 52,595 -0.08(-12.12%)
Aug 14, 2024 0.6600 0.6600 0.6300 0.6600 12,201 +0.00(+0.00%)
Aug 13, 2024 0.6500 0.6600 0.6500 0.6600 11,127 +0.01(+1.54%)
Aug 12, 2024 0.6200 0.6600 0.6200 0.6500 19,156 +0.06(+10.17%)
Aug 09, 2024 0.5800 0.6000 0.4750 0.5900 71,301 +0.00(+0.00%)
Aug 08, 2024 0.6200 0.6700 0.5900 0.5900 31,560 -0.01(-1.67%)
Aug 07, 2024 0.6300 0.6400 0.5800 0.6000 27,710 -0.03(-4.76%)
Aug 06, 2024 0.6900 0.7000 0.6200 0.6300 77,006 -0.07(-10.00%)
Aug 02, 2024 0.7000 0 +0.06(+9.37%)
Aug 01, 2024 0.7100 0.7200 0.6400 0.6400 145,772 -0.07(-9.86%)
Jul 31, 2024 0.7200 0.7500 0.6600 0.7100 130,207 -0.03(-4.05%)
Jul 30, 2024 0.8000 0.8400 0.7300 0.7400 313,810 -0.04(-5.13%)
Jul 29, 2024 0.8700 0.9100 0.7500 0.7800 512,202 +0.04(+5.41%)
Jul 26, 2024 0.7400 0.8100 0.7400 0.7400 160,564 +0.04(+5.71%)
Jul 25, 2024 0.8200 0.8600 0.6800 0.7000 314,000 -0.13(-15.66%)
Jul 24, 2024 0.8300 0.9100 0.8300 0.8300 192,376 -0.05(-5.68%)
Jul 23, 2024 0.8800 0.8800 0.8000 0.8800 148,854 +0.03(+3.53%)
Jul 22, 2024 0.7600 0.9000 0.7400 0.8500 272,240 +0.15(+21.43%)
Jul 19, 2024 0.7000 0.7000 0.7000 0.7000 1,050 -0.06(-7.89%)
Jul 18, 2024 0.7000 0.7600 0.6600 0.7600 71,185 +0.04(+5.56%)
Jul 17, 2024 0.7400 0.8000 0.7100 0.7200 116,000 +0.01(+1.41%)
Jul 16, 2024 0.7200 0.7500 0.6700 0.7100 84,804 -0.01(-1.39%)
Jul 15, 2024 0.6600 0.7200 0.6600 0.7200 20,250 -0.04(-5.26%)
Jul 12, 2024 0.7300 0.7600 0.7300 0.7600 2,500 -0.03(-3.80%)
Jul 10, 2024 0.7900 0.7900 175 +0.02(+2.60%)
Jul 09, 2024 0.7300 0.7800 0.7300 0.7700 20,350 +0.07(+10.00%)
Jul 08, 2024 0.7800 0.7800 0.7000 0.7000 27,600 -0.05(-6.67%)
Jul 05, 2024 0.7500 0.7500 0.7500 0.7500 22,500 +0.00(+0.00%)
Jul 04, 2024 0.7500 0.7500 0.7500 0.7500 1,015 +0.00(+0.00%)
Jul 03, 2024 0.7200 0.7500 0.7200 0.7500 23,850 +0.03(+4.17%)
Jul 02, 2024 0.7000 0.7200 0.7000 0.7200 22,300 +0.02(+2.86%)
Jun 28, 2024 0.7000 0 +0.04(+6.06%)
Jun 27, 2024 0.6900 0.6900 0.6600 0.6600 17,202 -0.03(-4.35%)
Jun 25, 2024 0.6900 0.6900 100 -0.06(-8.00%)
Jun 24, 2024 0.7800 0.7800 0.7500 0.7500 10,000 -0.01(-1.32%)
Jun 21, 2024 0.7600 0.7800 0.7600 0.7600 12,500 -0.02(-2.56%)
Jun 20, 2024 0.7400 0.8200 0.7200 0.7800 190,954 +0.01(+1.30%)
Jun 19, 2024 0.7700 0.7700 0.7700 0.7700 500 +0.04(+5.48%)
Jun 18, 2024 0.7600 0.7600 0.7300 0.7300 5,693 -0.07(-8.75%)
Jun 17, 2024 0.8000 0.8000 0.7500 0.8000 26,950 +0.00(+0.00%)
Jun 13, 2024 0.8000 0.8000 0 +0.00(+0.00%)
Jun 12, 2024 0.7950 0.8000 0.7950 0.8000 8,500 +0.02(+2.56%)
Jun 10, 2024 0.7800 0.7800 200 -0.02(-2.50%)
Jun 07, 2024 0.8300 0.8300 0.8000 0.8000 6,000 -0.05(-5.88%)
Jun 05, 2024 0.8500 0.8500 0 +0.00(+0.00%)
Jun 04, 2024 0.8500 0.8500 0.8500 0.8500 7,250 +0.05(+6.25%)
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.