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 )

8.910 +0.430 (+5.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2020 2.800 2.860 2.500 2.700 1,262,800 -0.11(-3.91%)
Oct 29, 2020 3.010 3.010 2.760 2.810 388,490 -0.23(-7.57%)
Oct 28, 2020 3.040 3.110 2.950 3.040 276,584 -0.08(-2.56%)
Oct 27, 2020 3.150 3.150 3.040 3.120 468,968 -0.04(-1.27%)
Oct 26, 2020 3.240 3.240 3.110 3.160 312,613 -0.13(-3.95%)
Oct 23, 2020 3.400 3.453 3.220 3.290 246,000 -0.08(-2.37%)
Oct 22, 2020 3.140 3.390 3.140 3.370 296,720 +0.25(+8.01%)
Oct 21, 2020 3.230 3.264 3.060 3.120 239,227 -0.05(-1.58%)
Oct 20, 2020 3.290 3.310 3.150 3.170 366,689 -0.12(-3.65%)
Oct 19, 2020 3.330 3.390 3.180 3.290 231,963 -0.02(-0.60%)
Oct 16, 2020 3.300 3.394 3.200 3.310 299,100 +0.01(+0.30%)
Oct 15, 2020 3.400 3.410 3.236 3.300 447,839 -0.06(-1.79%)
Oct 14, 2020 3.450 3.530 3.336 3.360 299,909 -0.09(-2.61%)
Oct 13, 2020 3.480 3.480 3.390 3.450 207,972 +0.01(+0.29%)
Oct 12, 2020 3.410 3.490 3.310 3.440 199,622 +0.01(+0.29%)
Oct 09, 2020 3.560 3.561 3.420 3.430 208,700 -0.06(-1.72%)
Oct 08, 2020 3.580 3.600 3.450 3.490 4,211,123 -0.04(-1.13%)
Oct 07, 2020 3.590 3.640 3.460 3.530 387,862 +0.03(+0.86%)
Oct 06, 2020 3.680 3.799 3.490 3.500 445,166 -0.07(-1.96%)
Oct 05, 2020 3.670 3.781 3.550 3.570 288,003 -0.05(-1.38%)
Oct 02, 2020 3.470 3.725 3.380 3.620 252,000 +0.00(+0.00%)
Oct 01, 2020 3.610 3.700 3.507 3.620 216,833 +0.08(+2.26%)
Sep 30, 2020 3.660 3.750 3.460 3.540 594,786 -0.09(-2.48%)
Sep 29, 2020 3.920 3.959 3.570 3.630 603,755 -0.32(-8.10%)
Sep 28, 2020 3.610 4.110 3.610 3.950 961,737 +0.45(+12.86%)
Sep 25, 2020 3.550 3.670 3.420 3.500 392,900 -0.05(-1.41%)
Sep 24, 2020 3.550 3.790 3.230 3.550 790,756 +0.03(+0.85%)
Sep 23, 2020 3.870 3.920 3.520 3.520 432,435 -0.30(-7.85%)
Sep 22, 2020 3.820 3.875 3.650 3.820 248,661 +0.06(+1.60%)
Sep 21, 2020 4.000 4.040 3.620 3.760 438,135 -0.30(-7.39%)
Sep 18, 2020 4.280 4.370 4.030 4.060 515,100 -0.16(-3.79%)
Sep 17, 2020 4.240 4.490 4.150 4.220 177,038 -0.14(-3.21%)
Sep 16, 2020 4.340 4.475 4.180 4.360 200,386 +0.03(+0.69%)
Sep 15, 2020 4.000 4.340 3.910 4.330 484,849 +0.39(+9.90%)
Sep 14, 2020 3.800 3.990 3.750 3.940 221,706 +0.18(+4.79%)
Sep 11, 2020 3.860 3.870 3.610 3.760 286,900 -0.12(-3.09%)
Sep 10, 2020 3.700 4.080 3.700 3.880 435,516 +0.11(+2.92%)
Sep 09, 2020 3.740 3.790 3.640 3.770 270,282 +0.07(+1.89%)
Sep 08, 2020 3.720 3.920 3.540 3.700 282,077 +0.08(+2.21%)
Sep 04, 2020 3.940 3.945 3.520 3.620 285,900 -0.24(-6.22%)
Sep 03, 2020 4.040 4.190 3.820 3.860 273,195 -0.11(-2.77%)
Sep 02, 2020 4.030 4.157 3.900 3.970 180,961 -0.05(-1.24%)
Sep 01, 2020 3.980 4.200 3.930 4.020 162,190 +0.02(+0.50%)
Aug 31, 2020 4.320 4.334 4.000 4.000 229,921 -0.27(-6.32%)
Aug 28, 2020 4.140 4.300 4.100 4.270 219,100 +0.20(+4.91%)
Aug 27, 2020 3.940 4.140 3.940 4.070 175,829 +0.16(+4.09%)
Aug 26, 2020 3.970 4.100 3.850 3.910 201,614 +0.06(+1.56%)
Aug 25, 2020 3.870 4.010 3.770 3.850 190,573 -0.02(-0.52%)
Aug 24, 2020 4.120 4.180 3.800 3.870 448,726 -0.15(-3.73%)
Aug 21, 2020 4.250 4.292 4.000 4.020 194,700 -0.24(-5.63%)
Aug 20, 2020 4.060 4.270 4.020 4.260 166,534 +0.19(+4.67%)
Aug 19, 2020 4.190 4.190 3.970 4.070 226,220 -0.06(-1.45%)
Aug 18, 2020 4.270 4.270 4.010 4.130 238,784 -0.09(-2.13%)
Aug 17, 2020 4.260 4.270 4.080 4.220 180,140 +0.02(+0.48%)
Aug 14, 2020 4.320 4.350 4.151 4.200 204,600 -0.16(-3.67%)
Aug 13, 2020 4.360 4.540 4.270 4.360 281,301 +0.00(+0.00%)
Aug 12, 2020 4.360 4.438 4.250 4.360 304,359 +0.06(+1.40%)
Aug 11, 2020 4.320 4.555 4.260 4.300 462,289 +0.03(+0.70%)
Aug 10, 2020 4.200 4.360 4.190 4.270 354,300 +0.16(+3.89%)
Aug 07, 2020 4.070 4.152 3.800 4.110 452,900 +0.13(+3.27%)
Aug 06, 2020 3.660 4.000 3.560 3.980 791,696 +0.31(+8.45%)
Aug 05, 2020 3.570 3.720 3.470 3.670 333,183 +0.09(+2.51%)
Aug 04, 2020 3.320 3.590 3.300 3.580 265,605 +0.28(+8.48%)
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.