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

Apartment Investment & Mgmt (NY: AIV )

8.145 -0.095 (-1.15%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 23, 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 (%)
Jan 31, 2014 2.681 2.734 2.676 2.722 22,681,168 +0.01(+0.50%)
Jan 30, 2014 2.669 2.730 2.659 2.708 24,102,396 +0.05(+1.90%)
Jan 29, 2014 2.618 2.661 2.615 2.657 24,546,368 +0.02(+0.85%)
Jan 28, 2014 2.593 2.635 2.587 2.635 12,029,632 +0.05(+1.77%)
Jan 27, 2014 2.603 2.616 2.573 2.589 14,939,323 -0.01(-0.45%)
Jan 24, 2014 2.628 2.630 2.599 2.601 16,959,264 -0.03(-1.18%)
Jan 23, 2014 2.649 2.655 2.623 2.632 9,795,650 -0.03(-1.02%)
Jan 22, 2014 2.652 2.670 2.647 2.659 8,923,793 +0.02(+0.59%)
Jan 21, 2014 2.648 2.669 2.635 2.644 9,139,221 +0.00(+0.15%)
Jan 17, 2014 2.623 2.640 2.640 2.640 15,638,648 +0.02(+0.89%)
Jan 16, 2014 2.602 2.617 2.594 2.616 13,315,049 +0.02(+0.64%)
Jan 15, 2014 2.597 2.612 2.594 2.600 13,329,756 +0.00(+0.11%)
Jan 14, 2014 2.567 2.614 2.567 2.597 17,036,682 +0.04(+1.52%)
Jan 13, 2014 2.562 2.575 2.554 2.558 12,266,920 -0.01(-0.45%)
Jan 10, 2014 2.509 2.587 2.507 2.570 16,502,376 +0.07(+2.68%)
Jan 09, 2014 2.515 2.520 2.490 2.503 18,132,960 -0.00(-0.12%)
Jan 08, 2014 2.509 2.510 2.483 2.506 16,196,951 -0.01(-0.35%)
Jan 07, 2014 2.530 2.540 2.514 2.514 8,799,039 -0.01(-0.42%)
Jan 06, 2014 2.519 2.537 2.494 2.525 23,280,928 +0.00(+0.15%)
Jan 03, 2014 2.517 2.540 2.508 2.521 12,395,815 +0.00(+0.00%)
Jan 02, 2014 2.520 2.544 2.497 2.521 8,678,540 +0.00(+0.00%)
Dec 31, 2013 2.539 2.521 2.521 2.521 8,948,262 -0.02(-0.80%)
Dec 30, 2013 2.537 2.547 2.528 2.542 5,256,012 +0.01(+0.23%)
Dec 27, 2013 2.519 2.537 2.497 2.536 10,401,607 +0.01(+0.58%)
Dec 26, 2013 2.517 2.545 2.495 2.521 5,406,366 +0.00(+0.15%)
Dec 24, 2013 2.505 2.521 2.500 2.517 2,823,825 +0.01(+0.39%)
Dec 23, 2013 2.527 2.531 2.505 2.508 6,865,538 -0.01(-0.46%)
Dec 20, 2013 2.501 2.522 2.466 2.519 17,692,524 +0.02(+0.74%)
Dec 19, 2013 2.519 2.531 2.439 2.501 12,716,481 -0.04(-1.38%)
Dec 18, 2013 2.506 2.540 2.456 2.536 23,162,074 +0.03(+1.05%)
Dec 17, 2013 2.505 2.516 2.486 2.509 13,237,026 +0.01(+0.27%)
Dec 16, 2013 2.506 2.508 2.481 2.503 11,793,763 +0.00(+0.19%)
Dec 13, 2013 2.486 2.514 2.473 2.498 13,678,355 +0.02(+0.86%)
Dec 12, 2013 2.491 2.513 2.456 2.476 15,841,569 -0.01(-0.27%)
Dec 11, 2013 2.543 2.547 2.476 2.483 14,381,154 -0.05(-2.15%)
Dec 10, 2013 2.539 2.566 2.522 2.538 9,686,332 +0.00(+0.15%)
Dec 09, 2013 2.520 2.538 2.504 2.534 10,394,681 +0.02(+0.74%)
Dec 06, 2013 2.523 2.541 2.505 2.515 11,211,535 +0.01(+0.35%)
Dec 05, 2013 2.513 2.514 2.477 2.507 15,577,438 -0.01(-0.27%)
Dec 04, 2013 2.421 2.559 2.413 2.513 36,725,860 +0.08(+3.32%)
Dec 03, 2013 2.430 2.446 2.411 2.433 9,689,703 +0.00(+0.00%)
Dec 02, 2013 2.434 2.458 2.424 2.433 11,064,161 -0.01(-0.44%)
Nov 29, 2013 2.477 2.477 2.430 2.443 6,723,848 -0.02(-0.87%)
Nov 27, 2013 2.450 2.475 2.445 2.465 10,850,110 +0.02(+0.68%)
Nov 26, 2013 2.492 2.493 2.442 2.448 12,552,869 -0.04(-1.49%)
Nov 25, 2013 2.495 2.498 2.469 2.485 7,914,027 -0.01(-0.23%)
Nov 22, 2013 2.507 2.514 2.475 2.491 6,225,614 -0.01(-0.47%)
Nov 21, 2013 2.490 2.505 2.477 2.503 6,194,876 +0.02(+0.86%)
Nov 20, 2013 2.513 2.545 2.471 2.481 11,009,343 -0.03(-1.32%)
Nov 19, 2013 2.521 2.536 2.499 2.514 9,082,800 -0.01(-0.23%)
Nov 18, 2013 2.548 2.567 2.518 2.520 8,568,113 -0.03(-1.30%)
Nov 15, 2013 2.559 2.578 2.543 2.553 8,541,392 -0.00(-0.19%)
Nov 14, 2013 2.579 2.607 2.557 2.558 7,713,891 -0.01(-0.53%)
Nov 13, 2013 2.544 2.575 2.536 2.572 8,692,568 +0.03(+1.03%)
Nov 12, 2013 2.540 2.555 2.521 2.545 10,027,398 -0.01(-0.30%)
Nov 11, 2013 2.564 2.569 2.542 2.553 5,895,338 -0.00(-0.08%)
Nov 08, 2013 2.549 2.564 2.499 2.555 14,246,214 -0.01(-0.30%)
Nov 07, 2013 2.628 2.652 2.562 2.563 23,916,494 -0.09(-3.42%)
Nov 06, 2013 2.666 2.675 2.649 2.653 7,959,014 -0.00(-0.07%)
Nov 05, 2013 2.671 2.678 2.647 2.655 12,964,530 -0.03(-1.08%)
Nov 04, 2013 2.677 2.698 2.655 2.684 10,589,247 +0.02(+0.69%)
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.