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

(TSX: AKE )

8.860 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 2023 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 (%)
Dec 21, 2023 8.860 0 -0.05(-0.56%)
Dec 20, 2023 9.700 9.700 8.910 8.910 56,241 -0.74(-7.67%)
Dec 19, 2023 9.650 10.00 9.550 9.650 64,628 +0.05(+0.52%)
Dec 18, 2023 9.530 9.670 9.480 9.600 33,394 +0.02(+0.21%)
Dec 15, 2023 9.300 9.670 9.300 9.580 24,081 +0.11(+1.16%)
Dec 14, 2023 9.020 9.550 9.020 9.470 54,999 +0.51(+5.69%)
Dec 13, 2023 8.120 8.960 8.120 8.960 45,026 +0.97(+12.14%)
Dec 12, 2023 8.250 8.290 7.990 7.990 16,645 -0.30(-3.62%)
Dec 11, 2023 8.580 8.580 8.200 8.290 17,017 -0.43(-4.93%)
Dec 08, 2023 8.240 8.750 8.240 8.720 92,889 +0.57(+6.99%)
Dec 07, 2023 7.820 8.150 7.700 8.150 66,946 +0.39(+5.03%)
Dec 06, 2023 7.520 7.960 7.520 7.760 65,299 +0.36(+4.86%)
Dec 05, 2023 7.580 7.580 7.360 7.400 30,523 -0.27(-3.52%)
Dec 04, 2023 7.660 7.820 7.640 7.670 20,082 -0.25(-3.16%)
Dec 01, 2023 7.740 7.980 7.590 7.920 23,116 +0.14(+1.80%)
Nov 30, 2023 7.640 7.860 7.580 7.780 28,542 +0.11(+1.43%)
Nov 29, 2023 7.730 7.860 7.670 7.670 23,213 +0.07(+0.92%)
Nov 28, 2023 7.630 7.730 7.480 7.600 61,639 +0.10(+1.33%)
Nov 27, 2023 7.660 7.660 7.470 7.500 51,497 -0.28(-3.60%)
Nov 24, 2023 7.690 7.810 7.550 7.780 38,378 -0.01(-0.13%)
Nov 23, 2023 7.860 8.010 7.790 7.790 13,793 -0.06(-0.76%)
Nov 22, 2023 7.930 7.980 7.740 7.850 41,233 -0.11(-1.38%)
Nov 21, 2023 8.260 8.270 7.890 7.960 106,943 -0.29(-3.52%)
Nov 20, 2023 7.920 8.520 7.920 8.250 82,227 +0.41(+5.23%)
Nov 17, 2023 7.710 7.930 7.680 7.840 14,353 +0.04(+0.51%)
Nov 16, 2023 8.430 8.430 7.740 7.800 44,930 -0.59(-7.03%)
Nov 15, 2023 8.010 8.630 8.000 8.390 62,712 +0.43(+5.40%)
Nov 14, 2023 7.600 8.070 7.600 7.960 99,617 +0.46(+6.13%)
Nov 13, 2023 7.650 7.710 7.430 7.500 128,290 -0.34(-4.34%)
Nov 10, 2023 8.010 8.080 7.830 7.840 20,837 -0.23(-2.85%)
Nov 09, 2023 8.160 8.390 8.050 8.070 37,186 -0.14(-1.71%)
Nov 08, 2023 8.250 8.350 8.200 8.210 26,158 -0.04(-0.48%)
Nov 07, 2023 8.010 8.300 8.010 8.250 75,438 +0.08(+0.98%)
Nov 06, 2023 8.530 8.560 8.170 8.170 44,682 -0.45(-5.22%)
Nov 03, 2023 8.350 8.740 8.350 8.620 90,233 +0.31(+3.73%)
Nov 02, 2023 8.130 8.390 8.120 8.310 178,620 +0.19(+2.34%)
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.