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 )

8.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
May 29, 2020 5.010 5.310 4.910 5.210 833,300 +0.08(+1.56%)
May 28, 2020 5.290 5.640 5.070 5.130 933,011 -0.01(-0.19%)
May 27, 2020 4.860 5.240 4.550 5.140 1,056,770 +0.52(+11.26%)
May 26, 2020 5.170 5.450 4.550 4.620 1,148,072 -0.08(-1.70%)
May 22, 2020 4.560 4.710 4.450 4.700 516,900 +0.24(+5.38%)
May 21, 2020 4.680 4.740 4.310 4.460 1,056,526 -0.36(-7.47%)
May 20, 2020 4.350 5.000 4.250 4.820 1,007,432 +0.66(+15.87%)
May 19, 2020 3.910 4.500 3.660 4.160 1,240,108 +0.27(+6.94%)
May 18, 2020 3.650 3.979 3.650 3.890 1,050,980 +0.46(+13.41%)
May 15, 2020 3.290 3.600 3.122 3.430 494,200 +0.15(+4.57%)
May 14, 2020 3.350 3.570 3.000 3.280 537,511 -0.06(-1.80%)
May 13, 2020 3.620 3.800 3.220 3.340 688,135 -0.24(-6.70%)
May 12, 2020 4.000 4.100 3.550 3.580 770,821 -0.39(-9.82%)
May 11, 2020 3.910 4.140 3.870 3.970 616,496 -0.11(-2.70%)
May 08, 2020 3.770 4.230 3.400 4.080 1,252,100 +0.19(+4.88%)
May 07, 2020 3.720 4.150 3.690 3.890 862,744 +0.28(+7.76%)
May 06, 2020 3.690 3.900 3.560 3.610 598,623 -0.25(-6.48%)
May 05, 2020 4.350 4.480 3.810 3.860 545,523 -0.18(-4.46%)
May 04, 2020 3.840 4.300 3.700 4.040 535,915 -0.07(-1.70%)
May 01, 2020 4.200 4.324 3.800 4.110 709,500 -0.28(-6.38%)
Apr 30, 2020 4.390 4.900 4.100 4.390 849,219 -0.11(-2.44%)
Apr 29, 2020 3.850 4.660 3.810 4.500 1,439,948 +0.76(+20.32%)
Apr 28, 2020 3.880 4.180 3.375 3.740 1,064,279 +0.20(+5.65%)
Apr 27, 2020 3.290 3.600 3.020 3.540 1,044,525 +0.42(+13.46%)
Apr 24, 2020 2.810 3.180 2.665 3.120 923,500 +0.34(+12.23%)
Apr 23, 2020 2.800 2.910 2.730 2.780 1,035,380 +0.03(+1.09%)
Apr 22, 2020 3.070 3.090 2.650 2.750 1,254,895 -0.17(-5.82%)
Apr 21, 2020 2.760 3.070 2.750 2.920 747,749 +0.02(+0.69%)
Apr 20, 2020 2.910 3.200 2.750 2.900 735,750 -0.18(-5.84%)
Apr 17, 2020 3.090 3.400 3.030 3.080 1,086,300 +0.27(+9.61%)
Apr 16, 2020 3.360 3.590 2.670 2.810 991,735 -0.46(-14.07%)
Apr 15, 2020 3.460 3.680 3.200 3.270 1,198,682 -0.43(-11.62%)
Apr 14, 2020 3.300 3.750 3.060 3.700 2,313,168 +0.65(+21.31%)
Apr 13, 2020 2.960 3.550 2.300 3.050 2,239,923 +0.36(+13.38%)
Apr 09, 2020 1.910 2.820 1.910 2.690 2,865,500 +0.95(+54.60%)
Apr 08, 2020 1.700 1.790 1.660 1.740 1,461,241 +0.17(+10.83%)
Apr 07, 2020 1.860 2.100 1.510 1.570 1,300,263 -0.12(-7.10%)
Apr 06, 2020 1.590 2.070 1.570 1.690 1,232,429 +0.25(+17.36%)
Apr 03, 2020 1.640 1.640 1.270 1.440 1,260,800 -0.11(-7.10%)
Apr 02, 2020 1.840 1.940 1.540 1.550 1,338,338 -0.20(-11.43%)
Apr 01, 2020 2.470 2.630 1.740 1.750 704,100 -0.90(-33.96%)
Mar 31, 2020 2.770 2.970 2.610 2.650 332,908 -0.10(-3.64%)
Mar 30, 2020 3.300 3.300 2.610 2.750 369,741 -0.65(-19.12%)
Mar 27, 2020 3.530 3.610 3.030 3.400 415,100 -0.12(-3.41%)
Mar 26, 2020 3.050 4.290 3.050 3.520 864,786 +0.51(+16.94%)
Mar 25, 2020 2.800 3.120 2.580 3.010 685,931 +0.45(+17.58%)
Mar 24, 2020 2.020 2.630 2.020 2.560 1,041,558 +0.72(+39.13%)
Mar 23, 2020 1.710 1.850 1.515 1.840 607,281 +0.21(+12.88%)
Mar 20, 2020 1.650 1.990 1.480 1.630 882,100 +0.28(+20.74%)
Mar 19, 2020 1.000 1.640 0.9750 1.350 1,639,651 +0.30(+28.57%)
Mar 18, 2020 1.750 1.770 0.7011 1.050 3,106,716 -0.74(-41.34%)
Mar 17, 2020 2.830 2.910 1.720 1.790 986,823 -1.04(-36.75%)
Mar 16, 2020 3.500 3.560 2.820 2.830 665,503 -1.20(-29.78%)
Mar 13, 2020 4.150 4.330 3.630 4.030 488,000 +0.17(+4.40%)
Mar 12, 2020 4.730 5.330 3.720 3.860 648,588 -1.28(-24.90%)
Mar 11, 2020 5.600 5.640 5.040 5.140 649,795 -0.55(-9.67%)
Mar 10, 2020 5.760 6.000 5.335 5.690 592,558 +0.05(+0.89%)
Mar 09, 2020 5.940 6.170 5.380 5.640 718,606 -0.57(-9.18%)
Mar 06, 2020 6.700 6.950 6.040 6.210 645,100 -0.44(-6.62%)
Mar 05, 2020 8.500 8.750 6.430 6.650 1,306,047 -1.53(-18.70%)
Mar 04, 2020 8.560 8.560 8.070 8.180 447,098 -0.26(-3.08%)
Mar 03, 2020 9.430 9.430 8.300 8.440 505,831 -0.88(-9.44%)
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.