Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Agricultural Bk Chin (OP: ACGBY )

12.17 +0.18 (+1.50%)
Streaming Delayed Price Updated: 3:47 PM 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 (%)
May 31, 2023 9.290 9.370 9.270 9.350 8,085 -0.10(-1.06%)
May 30, 2023 9.465 9.465 9.420 9.450 5,478 -0.12(-1.25%)
May 26, 2023 9.570 9.570 9.510 9.570 6,526 +0.11(+1.16%)
May 25, 2023 9.514 9.518 9.460 9.460 5,364 -0.14(-1.46%)
May 24, 2023 9.610 9.650 9.580 9.600 21,598 -0.08(-0.83%)
May 23, 2023 9.710 9.730 9.680 9.680 4,152 -0.24(-2.42%)
May 22, 2023 9.985 9.985 9.921 9.921 3,137 -0.08(-0.79%)
May 19, 2023 9.990 10.00 9.970 10.00 7,533 +0.05(+0.55%)
May 18, 2023 9.930 9.960 9.930 9.945 3,490 +0.14(+1.43%)
May 17, 2023 9.780 9.828 9.780 9.805 6,090 -0.11(-1.06%)
May 16, 2023 9.910 9.918 9.910 9.910 3,967 -0.05(-0.50%)
May 15, 2023 9.924 9.980 9.924 9.960 6,576 +0.27(+2.73%)
May 12, 2023 9.750 9.750 9.688 9.695 8,740 -0.25(-2.56%)
May 11, 2023 9.850 9.950 9.850 9.950 10,693 +0.08(+0.81%)
May 10, 2023 9.866 9.890 9.860 9.870 24,952 -0.28(-2.76%)
May 09, 2023 9.950 10.18 9.950 10.15 6,217 -0.21(-2.07%)
May 08, 2023 10.35 10.41 10.35 10.37 22,499 +0.27(+2.64%)
May 05, 2023 10.00 10.10 9.980 10.10 3,028 +0.15(+1.49%)
May 04, 2023 9.950 9.982 9.930 9.950 2,229 +0.48(+5.07%)
May 03, 2023 9.502 9.510 9.470 9.470 6,717 -0.06(-0.63%)
May 02, 2023 9.570 9.570 9.520 9.530 12,525 +0.00(+0.02%)
May 01, 2023 9.575 9.610 9.520 9.528 29,890 -0.00(-0.02%)
Apr 28, 2023 9.570 9.570 9.530 9.530 18,981 -0.09(-0.88%)
Apr 27, 2023 9.585 9.657 9.585 9.615 1,793 +0.10(+1.00%)
Apr 26, 2023 9.525 9.550 9.495 9.520 4,973 +0.02(+0.21%)
Apr 25, 2023 9.555 9.578 9.500 9.500 5,045 +0.03(+0.26%)
Apr 24, 2023 9.090 9.530 9.090 9.475 9,542 -0.12(-1.30%)
Apr 21, 2023 9.543 9.600 9.543 9.600 4,030 -0.14(-1.44%)
Apr 20, 2023 9.870 9.870 9.695 9.740 2,499 +0.04(+0.46%)
Apr 19, 2023 9.670 9.695 9.670 9.695 3,466 +0.02(+0.24%)
Apr 18, 2023 9.930 9.930 9.672 9.672 4,433 -0.01(-0.08%)
Apr 17, 2023 9.670 9.700 9.650 9.680 8,759 +0.13(+1.36%)
Apr 14, 2023 9.600 9.600 9.546 9.550 11,893 -0.01(-0.10%)
Apr 13, 2023 9.500 9.600 9.500 9.560 14,525 +0.14(+1.49%)
Apr 12, 2023 9.440 9.445 9.416 9.420 6,305 -0.06(-0.69%)
Apr 11, 2023 9.500 9.520 9.460 9.485 14,822 +0.07(+0.80%)
Apr 10, 2023 9.420 9.430 9.386 9.410 7,980 -0.01(-0.11%)
Apr 06, 2023 9.395 9.460 9.395 9.420 10,367 +0.07(+0.75%)
Apr 05, 2023 9.325 9.360 9.320 9.350 7,930 -0.02(-0.21%)
Apr 04, 2023 9.390 9.440 9.360 9.370 17,206 +0.19(+2.07%)
Apr 03, 2023 9.180 9.209 9.180 9.180 3,874 -0.04(-0.43%)
Mar 31, 2023 9.370 9.370 9.205 9.220 2,443 -0.04(-0.43%)
Mar 30, 2023 9.300 9.300 9.211 9.260 3,635 -0.05(-0.54%)
Mar 29, 2023 9.270 9.310 9.210 9.310 3,265 +0.15(+1.64%)
Mar 28, 2023 9.130 9.170 9.120 9.160 5,712 +0.06(+0.66%)
Mar 27, 2023 9.055 9.150 9.055 9.100 16,428 -0.01(-0.11%)
Mar 24, 2023 9.090 9.150 9.070 9.110 5,824 -0.09(-0.92%)
Mar 23, 2023 9.220 9.220 9.150 9.195 5,046 +0.10(+1.04%)
Mar 22, 2023 9.070 9.120 9.070 9.100 32,318 +0.05(+0.61%)
Mar 21, 2023 9.050 9.060 8.954 9.045 26,908 -0.11(-1.15%)
Mar 20, 2023 9.140 9.190 9.140 9.150 14,665 +0.07(+0.77%)
Mar 17, 2023 9.040 9.130 9.040 9.080 14,917 +0.05(+0.55%)
Mar 16, 2023 9.070 9.090 9.025 9.030 16,653 +0.06(+0.67%)
Mar 15, 2023 8.940 8.970 8.920 8.970 11,464 +0.13(+1.47%)
Mar 14, 2023 8.876 8.877 8.820 8.840 29,967 -0.05(-0.56%)
Mar 13, 2023 8.890 8.902 8.850 8.890 19,299 +0.11(+1.25%)
Mar 10, 2023 8.780 8.795 8.771 8.780 19,814 -0.04(-0.45%)
Mar 09, 2023 8.870 8.894 8.800 8.820 6,561 -0.12(-1.34%)
Mar 08, 2023 8.980 8.980 8.927 8.940 13,617 -0.04(-0.45%)
Mar 07, 2023 9.050 9.070 8.970 8.980 18,737 +0.02(+0.22%)
Mar 06, 2023 9.005 9.005 8.960 8.960 22,122 +0.09(+1.01%)
Mar 03, 2023 8.885 8.940 8.860 8.870 6,050 -0.03(-0.34%)
Mar 02, 2023 8.910 8.930 8.880 8.900 10,834 +0.15(+1.71%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.