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 )

8.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Mar 31, 2010 1.625 1.647 1.616 1.627 23,874,122 -0.01(-0.38%)
Mar 30, 2010 1.625 1.638 1.620 1.633 20,626,640 +0.01(+0.54%)
Mar 29, 2010 1.661 1.661 1.621 1.624 26,502,914 -0.02(-1.50%)
Mar 26, 2010 1.660 1.671 1.624 1.649 28,147,466 -0.01(-0.59%)
Mar 25, 2010 1.640 1.694 1.640 1.659 32,081,736 +0.02(+1.46%)
Mar 24, 2010 1.607 1.645 1.601 1.635 32,343,350 +0.02(+1.26%)
Mar 23, 2010 1.604 1.620 1.585 1.615 19,533,200 +0.01(+0.88%)
Mar 22, 2010 1.569 1.605 1.563 1.600 19,086,412 +0.01(+0.89%)
Mar 19, 2010 1.618 1.618 1.583 1.586 35,203,700 -0.03(-1.64%)
Mar 18, 2010 1.620 1.628 1.604 1.613 22,153,912 -0.01(-0.55%)
Mar 17, 2010 1.585 1.630 1.583 1.622 19,847,014 +0.04(+2.40%)
Mar 16, 2010 1.569 1.585 1.558 1.584 29,664,678 +0.02(+0.96%)
Mar 15, 2010 1.556 1.572 1.555 1.569 18,430,764 +0.00(+0.00%)
Mar 12, 2010 1.584 1.587 1.554 1.569 20,718,582 -0.00(-0.11%)
Mar 11, 2010 1.578 1.580 1.557 1.570 14,032,288 -0.02(-0.95%)
Mar 10, 2010 1.577 1.591 1.570 1.585 24,344,708 +0.00(+0.28%)
Mar 09, 2010 1.569 1.615 1.561 1.581 24,390,358 -0.00(-0.11%)
Mar 08, 2010 1.555 1.592 1.531 1.583 13,068,019 +0.03(+1.76%)
Mar 05, 2010 1.512 1.560 1.498 1.555 17,454,466 +0.06(+3.90%)
Mar 04, 2010 1.493 1.504 1.486 1.497 11,075,751 +0.00(+0.24%)
Mar 03, 2010 1.499 1.511 1.490 1.493 15,218,304 -0.01(-0.41%)
Mar 02, 2010 1.485 1.505 1.479 1.500 13,923,043 +0.02(+1.31%)
Mar 01, 2010 1.481 1.487 1.466 1.480 11,917,377 +0.01(+0.36%)
Feb 26, 2010 1.483 1.497 1.472 1.475 24,558,886 -0.01(-0.89%)
Feb 25, 2010 1.453 1.491 1.444 1.488 16,742,035 +0.01(+0.66%)
Feb 24, 2010 1.468 1.492 1.463 1.478 23,505,504 +0.01(+0.97%)
Feb 23, 2010 1.458 1.476 1.454 1.464 30,763,754 -0.01(-0.36%)
Feb 22, 2010 1.470 1.482 1.456 1.470 37,291,420 -0.00(-0.12%)
Feb 19, 2010 1.485 1.492 1.466 1.471 34,381,832 -0.02(-1.42%)
Feb 18, 2010 1.478 1.501 1.464 1.493 24,421,386 +0.02(+1.08%)
Feb 17, 2010 1.471 1.508 1.461 1.477 23,235,426 +0.01(+0.42%)
Feb 16, 2010 1.421 1.471 1.421 1.470 25,432,344 +0.07(+4.85%)
Feb 12, 2010 1.379 1.402 1.402 1.402 28,713,162 +0.03(+2.19%)
Feb 11, 2010 1.359 1.375 1.340 1.372 18,558,928 +0.01(+0.58%)
Feb 10, 2010 1.369 1.384 1.334 1.364 18,991,458 -0.00(-0.26%)
Feb 09, 2010 1.363 1.375 1.334 1.368 29,854,344 +0.00(+0.13%)
Feb 08, 2010 1.381 1.397 1.339 1.366 20,457,716 -0.02(-1.47%)
Feb 05, 2010 1.364 1.394 1.335 1.387 39,851,672 +0.04(+2.82%)
Feb 04, 2010 1.390 1.393 1.343 1.349 41,114,488 -0.06(-4.21%)
Feb 03, 2010 1.413 1.422 1.384 1.408 26,662,458 -0.03(-2.03%)
Feb 02, 2010 1.388 1.447 1.371 1.437 29,637,542 +0.06(+4.03%)
Feb 01, 2010 1.364 1.391 1.356 1.381 14,596,661 +0.02(+1.76%)
Jan 29, 2010 1.376 1.393 1.345 1.357 26,676,320 -0.01(-0.78%)
Jan 28, 2010 1.386 1.389 1.348 1.368 20,282,420 -0.01(-0.51%)
Jan 27, 2010 1.359 1.378 1.326 1.375 29,051,364 +0.01(+0.91%)
Jan 26, 2010 1.372 1.395 1.359 1.363 19,287,168 -0.01(-0.77%)
Jan 25, 2010 1.378 1.383 1.343 1.373 21,111,880 +0.02(+1.37%)
Jan 22, 2010 1.396 1.425 1.349 1.355 32,723,364 -0.04(-2.98%)
Jan 21, 2010 1.460 1.470 1.394 1.396 47,277,860 -0.08(-5.10%)
Jan 20, 2010 1.485 1.491 1.455 1.471 20,415,190 -0.03(-1.71%)
Jan 19, 2010 1.464 1.500 1.461 1.497 22,975,950 +0.05(+3.10%)
Jan 15, 2010 1.470 1.452 1.452 1.452 25,809,482 -0.03(-2.32%)
Jan 14, 2010 1.494 1.512 1.480 1.486 24,136,890 -0.02(-1.12%)
Jan 13, 2010 1.466 1.506 1.466 1.503 18,217,434 +0.04(+2.78%)
Jan 12, 2010 1.489 1.521 1.456 1.463 25,122,716 -0.04(-2.59%)
Jan 11, 2010 1.508 1.512 1.490 1.501 14,868,663 +0.01(+0.77%)
Jan 08, 2010 1.511 1.521 1.467 1.490 43,285,800 -0.04(-2.32%)
Jan 07, 2010 1.466 1.534 1.452 1.525 44,161,748 +0.05(+3.66%)
Jan 06, 2010 1.446 1.493 1.446 1.471 42,969,972 +0.03(+1.77%)
Jan 05, 2010 1.420 1.447 1.404 1.446 23,431,792 +0.04(+2.51%)
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.