Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agricultural Bk Chin (OP: ACGBY )

12.12 +0.13 (+1.08%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 24, 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 (%)
Sep 30, 2020 7.849 7.880 7.770 7.780 90,865 +0.01(+0.13%)
Sep 29, 2020 7.570 7.820 7.570 7.770 60,710 -0.23(-2.88%)
Sep 28, 2020 8.185 8.190 7.970 8.000 48,143 +0.29(+3.76%)
Sep 25, 2020 7.680 7.710 7.630 7.710 54,200 -0.02(-0.26%)
Sep 24, 2020 7.720 7.770 7.690 7.730 121,810 -0.11(-1.40%)
Sep 23, 2020 7.875 7.900 7.810 7.840 90,989 -0.12(-1.51%)
Sep 22, 2020 7.950 7.980 7.950 7.960 99,675 -0.05(-0.62%)
Sep 21, 2020 8.000 8.040 7.960 8.010 24,814 -0.10(-1.23%)
Sep 18, 2020 8.225 8.225 8.040 8.110 27,700 +0.04(+0.56%)
Sep 17, 2020 8.040 8.090 8.010 8.065 51,631 +0.04(+0.44%)
Sep 16, 2020 8.070 8.100 8.030 8.030 52,986 -0.07(-0.80%)
Sep 15, 2020 8.085 8.140 8.070 8.095 37,364 +0.04(+0.43%)
Sep 14, 2020 8.300 8.300 8.050 8.060 58,460 +0.01(+0.12%)
Sep 11, 2020 8.085 8.100 8.030 8.050 64,400 -0.10(-1.23%)
Sep 10, 2020 8.150 8.190 8.100 8.150 283,132 -0.09(-1.09%)
Sep 09, 2020 8.120 8.250 8.120 8.240 249,596 -0.01(-0.12%)
Sep 08, 2020 8.280 8.300 8.250 8.250 35,629 +0.23(+2.87%)
Sep 04, 2020 8.000 8.080 7.950 8.020 98,200 -0.02(-0.25%)
Sep 03, 2020 8.095 8.190 7.970 8.040 39,181 -0.05(-0.62%)
Sep 02, 2020 8.050 8.090 8.020 8.090 35,446 -0.03(-0.37%)
Sep 01, 2020 8.230 8.230 8.120 8.120 24,044 -0.22(-2.64%)
Aug 31, 2020 8.490 8.490 8.280 8.340 6,454 -0.30(-3.47%)
Aug 28, 2020 8.600 8.640 8.600 8.640 19,300 +0.03(+0.35%)
Aug 27, 2020 8.600 8.630 8.570 8.610 36,891 -0.10(-1.15%)
Aug 26, 2020 8.686 8.737 8.677 8.710 16,628 -0.04(-0.51%)
Aug 25, 2020 8.730 8.755 8.710 8.755 36,617 +0.06(+0.69%)
Aug 24, 2020 8.736 8.760 8.680 8.695 46,585 -0.07(-0.86%)
Aug 21, 2020 8.840 8.840 8.770 8.770 21,700 -0.22(-2.45%)
Aug 20, 2020 8.910 8.990 8.880 8.990 73,202 +0.03(+0.33%)
Aug 19, 2020 9.020 9.035 8.960 8.960 31,716 -0.01(-0.11%)
Aug 18, 2020 9.085 9.085 8.950 8.970 152,525 -0.02(-0.22%)
Aug 17, 2020 8.990 9.000 8.966 8.990 78,168 +0.15(+1.70%)
Aug 14, 2020 8.810 8.845 8.810 8.840 15,400 +0.08(+0.91%)
Aug 13, 2020 8.759 8.810 8.720 8.760 65,748 -0.10(-1.13%)
Aug 12, 2020 8.850 8.887 8.840 8.860 97,649 +0.14(+1.61%)
Aug 11, 2020 8.770 8.810 8.720 8.720 25,585 -0.06(-0.68%)
Aug 10, 2020 8.780 8.820 8.730 8.780 80,800 +0.13(+1.50%)
Aug 07, 2020 8.687 8.687 8.630 8.650 44,200 -0.09(-1.03%)
Aug 06, 2020 8.850 8.850 8.720 8.740 47,154 -0.05(-0.61%)
Aug 05, 2020 8.850 8.850 8.790 8.794 40,908 -0.04(-0.46%)
Aug 04, 2020 8.980 8.980 8.800 8.835 118,566 +0.12(+1.44%)
Aug 03, 2020 8.740 8.770 8.710 8.710 45,144 -0.04(-0.41%)
Jul 31, 2020 8.775 8.780 8.700 8.746 24,700 -0.10(-1.18%)
Jul 30, 2020 8.900 8.900 8.790 8.850 22,882 -0.12(-1.34%)
Jul 29, 2020 8.995 9.020 8.960 8.970 25,187 +0.03(+0.34%)
Jul 28, 2020 8.940 8.940 8.880 8.940 61,453 -0.06(-0.67%)
Jul 27, 2020 8.980 9.020 8.980 9.000 33,161 +0.08(+0.90%)
Jul 24, 2020 8.915 8.956 8.910 8.920 17,600 -0.06(-0.72%)
Jul 23, 2020 9.100 9.100 8.970 8.985 37,283 -0.13(-1.48%)
Jul 22, 2020 9.150 9.150 9.100 9.120 36,468 +0.00(+0.00%)
Jul 21, 2020 9.150 9.194 9.110 9.120 36,653 -0.21(-2.21%)
Jul 20, 2020 9.315 9.380 9.310 9.326 53,329 +0.11(+1.15%)
Jul 17, 2020 9.275 9.310 9.220 9.220 38,200 -0.04(-0.43%)
Jul 16, 2020 9.253 9.300 9.240 9.260 32,758 +0.04(+0.43%)
Jul 15, 2020 9.255 9.285 9.210 9.220 26,139 -0.10(-1.13%)
Jul 14, 2020 9.276 9.345 9.276 9.325 22,169 -0.09(-0.90%)
Jul 13, 2020 9.440 9.465 9.370 9.410 33,405 -0.08(-0.88%)
Jul 10, 2020 9.080 9.540 9.080 9.493 16,800 -0.19(-1.94%)
Jul 09, 2020 9.810 9.810 9.670 9.681 14,297 -0.27(-2.70%)
Jul 08, 2020 9.830 9.950 9.790 9.950 71,991 +0.05(+0.51%)
Jul 07, 2020 9.610 10.08 9.610 9.900 49,272 -0.43(-4.16%)
Jul 06, 2020 10.10 10.34 9.950 10.33 26,654 +0.97(+10.36%)
Jul 02, 2020 9.790 9.790 9.360 9.360 16,800 -0.08(-0.85%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.