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 )

11.92 +0.53 (+4.65%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 10, 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 30, 2020 10.49 10.49 10.29 10.31 13,546 -0.21(-2.00%)
Apr 29, 2020 10.49 10.58 10.49 10.52 34,784 +0.11(+1.06%)
Apr 28, 2020 10.41 10.61 10.41 10.41 27,231 -0.16(-1.51%)
Apr 27, 2020 10.35 10.58 10.32 10.57 1,124,311 +0.54(+5.38%)
Apr 24, 2020 9.970 10.08 9.970 10.03 24,000 -0.02(-0.20%)
Apr 23, 2020 10.10 10.14 10.00 10.05 18,907 +0.10(+1.01%)
Apr 22, 2020 10.01 10.07 9.950 9.950 67,463 +0.24(+2.52%)
Apr 21, 2020 9.690 9.780 9.670 9.705 74,899 -0.18(-1.77%)
Apr 20, 2020 10.00 10.01 9.880 9.880 110,502 -0.12(-1.20%)
Apr 17, 2020 9.955 10.00 9.930 10.00 36,400 +0.16(+1.63%)
Apr 16, 2020 10.00 10.00 9.830 9.840 20,749 -0.08(-0.81%)
Apr 15, 2020 9.885 9.980 9.871 9.920 21,574 -0.19(-1.91%)
Apr 14, 2020 10.16 10.21 10.07 10.11 41,960 +0.15(+1.54%)
Apr 13, 2020 9.870 9.970 9.860 9.960 39,796 -0.01(-0.06%)
Apr 09, 2020 9.960 10.09 9.960 9.966 58,000 -0.05(-0.54%)
Apr 08, 2020 9.910 10.02 9.880 10.02 47,994 -0.00(-0.04%)
Apr 07, 2020 10.12 10.12 9.910 10.02 68,394 +0.07(+0.75%)
Apr 06, 2020 9.846 9.950 9.845 9.950 79,708 +0.15(+1.53%)
Apr 03, 2020 9.750 9.810 9.683 9.800 49,300 -0.08(-0.77%)
Apr 02, 2020 9.907 9.907 9.730 9.877 53,574 +0.14(+1.44%)
Apr 01, 2020 9.850 9.957 9.736 9.736 64,892 -0.17(-1.71%)
Mar 31, 2020 9.999 10.13 9.900 9.905 59,251 +0.05(+0.50%)
Mar 30, 2020 9.763 9.890 9.730 9.857 73,240 +0.46(+4.91%)
Mar 27, 2020 10.02 10.02 9.350 9.395 83,600 -0.59(-5.86%)
Mar 26, 2020 9.690 9.980 9.690 9.980 57,409 +0.27(+2.78%)
Mar 25, 2020 9.520 9.780 9.520 9.710 43,506 +0.03(+0.31%)
Mar 24, 2020 9.640 9.735 9.540 9.680 94,406 +0.57(+6.26%)
Mar 23, 2020 9.152 9.310 9.020 9.110 87,635 -0.11(-1.14%)
Mar 20, 2020 9.470 9.470 9.176 9.215 54,500 +0.25(+2.85%)
Mar 19, 2020 8.390 9.107 8.390 8.960 84,609 -0.09(-1.05%)
Mar 18, 2020 9.190 9.220 8.950 9.055 108,901 -0.36(-3.77%)
Mar 17, 2020 9.740 9.740 9.140 9.410 97,045 +0.22(+2.39%)
Mar 16, 2020 9.350 9.350 9.100 9.190 40,668 -0.79(-7.92%)
Mar 13, 2020 9.880 10.06 9.765 9.980 25,200 +0.42(+4.34%)
Mar 12, 2020 9.560 9.700 9.380 9.565 56,841 -0.69(-6.68%)
Mar 11, 2020 9.800 10.29 9.800 10.25 73,183 -0.07(-0.65%)
Mar 10, 2020 10.09 10.34 10.07 10.32 53,265 +0.40(+4.00%)
Mar 09, 2020 9.830 9.960 9.800 9.920 27,352 -0.20(-1.97%)
Mar 06, 2020 10.12 10.14 10.06 10.12 6,700 -0.20(-1.98%)
Mar 05, 2020 10.32 10.35 10.24 10.32 31,867 -0.06(-0.59%)
Mar 04, 2020 10.34 10.41 10.31 10.38 22,748 +0.07(+0.69%)
Mar 03, 2020 10.30 10.38 10.21 10.31 17,157 +0.03(+0.33%)
Mar 02, 2020 10.18 10.28 10.15 10.28 28,441 +0.26(+2.59%)
Feb 28, 2020 9.880 10.02 9.880 10.02 18,500 +0.01(+0.10%)
Feb 27, 2020 10.05 10.07 10.01 10.01 5,153 +0.02(+0.20%)
Feb 26, 2020 10.06 10.06 9.970 9.990 8,148 +0.15(+1.52%)
Feb 25, 2020 9.920 9.940 9.810 9.840 28,621 -0.13(-1.30%)
Feb 24, 2020 9.960 9.985 9.940 9.970 2,185 -0.22(-2.16%)
Feb 21, 2020 10.14 10.19 10.14 10.19 4,700 +0.05(+0.51%)
Feb 20, 2020 10.18 10.18 10.11 10.14 2,714 -0.14(-1.38%)
Feb 19, 2020 10.24 10.28 10.22 10.28 11,896 +0.17(+1.73%)
Feb 18, 2020 10.17 10.20 10.07 10.11 38,838 -0.05(-0.54%)
Feb 14, 2020 10.19 10.19 10.15 10.16 4,000 +0.08(+0.79%)
Feb 13, 2020 10.06 10.09 10.05 10.08 2,571 -0.01(-0.10%)
Feb 12, 2020 10.02 10.09 9.980 10.09 37,222 +0.15(+1.56%)
Feb 11, 2020 9.945 9.960 9.907 9.935 3,641 +0.17(+1.69%)
Feb 10, 2020 9.785 9.790 9.740 9.770 2,925 -0.03(-0.31%)
Feb 07, 2020 9.880 9.880 9.800 9.800 4,700 -0.09(-0.96%)
Feb 06, 2020 9.915 9.920 9.870 9.895 2,556 +0.04(+0.41%)
Feb 05, 2020 9.760 9.880 9.760 9.855 12,180 +0.11(+1.08%)
Feb 04, 2020 9.750 9.780 9.730 9.750 13,955 +0.10(+1.04%)
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.