Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Playags Inc (NY: AGS )

8.700 -0.140 (-1.58%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 1, 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 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%)
Mar 02, 2020 9.750 9.750 9.140 9.320 560,910 -0.37(-3.82%)
Feb 28, 2020 9.220 9.720 9.140 9.690 413,000 +0.24(+2.54%)
Feb 27, 2020 9.130 9.580 8.780 9.450 500,324 +0.18(+1.94%)
Feb 26, 2020 10.05 10.10 9.080 9.270 780,311 -0.73(-7.30%)
Feb 25, 2020 10.52 10.54 9.870 10.00 958,479 -0.54(-5.12%)
Feb 24, 2020 10.16 10.67 10.10 10.54 440,177 -0.04(-0.38%)
Feb 21, 2020 10.67 10.67 10.31 10.58 305,000 -0.11(-1.03%)
Feb 20, 2020 10.42 10.72 10.38 10.69 276,698 +0.24(+2.30%)
Feb 19, 2020 10.20 10.48 10.17 10.45 526,529 +0.09(+0.87%)
Feb 18, 2020 9.810 10.57 9.777 10.36 335,301 +0.61(+6.26%)
Feb 14, 2020 9.380 9.780 9.034 9.750 466,600 +0.37(+3.94%)
Feb 13, 2020 9.470 10.00 9.240 9.380 175,368 -0.12(-1.26%)
Feb 12, 2020 9.280 9.620 9.280 9.500 188,845 +0.35(+3.83%)
Feb 11, 2020 9.340 9.400 9.110 9.150 201,623 -0.17(-1.82%)
Feb 10, 2020 9.570 9.660 9.310 9.320 166,108 -0.28(-2.92%)
Feb 07, 2020 9.780 9.820 9.520 9.600 177,600 -0.38(-3.81%)
Feb 06, 2020 10.30 10.40 9.860 9.980 226,807 -0.24(-2.35%)
Feb 05, 2020 9.960 10.35 9.820 10.22 202,683 +0.26(+2.61%)
Feb 04, 2020 10.52 10.67 9.900 9.960 156,111 -0.39(-3.77%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.