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

Aimia Inc (TSX: AIM )

2.870 +0.050 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Oct 31, 2018 3.930 3.970 3.860 3.950 287,885 +0.06(+1.54%)
Oct 30, 2018 3.810 3.940 3.810 3.890 208,091 +0.04(+1.04%)
Oct 29, 2018 3.910 3.990 3.830 3.850 441,535 -0.05(-1.28%)
Oct 26, 2018 3.940 4.000 3.870 3.900 494,254 -0.07(-1.76%)
Oct 25, 2018 3.900 4.010 3.880 3.970 457,631 +0.05(+1.28%)
Oct 24, 2018 3.970 4.020 3.880 3.920 484,102 -0.05(-1.26%)
Oct 23, 2018 3.950 3.990 3.840 3.970 278,358 -0.02(-0.50%)
Oct 22, 2018 4.000 4.020 3.960 3.990 222,321 -0.01(-0.25%)
Oct 19, 2018 3.980 4.030 3.980 4.000 369,743 +0.01(+0.25%)
Oct 18, 2018 3.980 4.030 3.940 3.990 213,047 -0.03(-0.75%)
Oct 17, 2018 4.040 4.040 3.920 4.020 246,333 -0.02(-0.50%)
Oct 16, 2018 3.960 4.080 3.960 4.040 187,322 +0.07(+1.76%)
Oct 15, 2018 3.950 4.000 3.870 3.970 243,578 +0.02(+0.51%)
Oct 12, 2018 4.070 4.090 3.860 3.950 487,790 -0.12(-2.95%)
Oct 11, 2018 3.980 4.090 3.860 4.070 1,159,516 -0.03(-0.73%)
Oct 10, 2018 4.040 4.140 4.010 4.100 387,289 +0.06(+1.49%)
Oct 09, 2018 4.170 4.190 3.980 4.040 410,302 -0.16(-3.81%)
Oct 05, 2018 4.200 4.200 4.200 0 +0.01(+0.24%)
Oct 04, 2018 4.230 4.250 4.130 4.190 268,742 -0.04(-0.95%)
Oct 03, 2018 4.130 4.260 4.120 4.230 402,100 +0.12(+2.92%)
Oct 02, 2018 4.490 4.490 4.090 4.110 496,631 -0.39(-8.67%)
Oct 01, 2018 4.520 4.560 4.480 4.500 445,597 -0.03(-0.66%)
Sep 28, 2018 4.500 4.580 4.440 4.530 1,045,733 -0.02(-0.44%)
Sep 27, 2018 4.500 4.570 4.490 4.550 991,770 +0.01(+0.22%)
Sep 26, 2018 4.460 4.550 4.430 4.540 1,240,348 +0.09(+2.02%)
Sep 25, 2018 4.250 4.480 4.210 4.450 2,621,579 +0.22(+5.20%)
Sep 24, 2018 4.090 4.250 4.090 4.230 900,698 +0.13(+3.17%)
Sep 21, 2018 4.110 4.150 4.090 4.100 519,352 -0.04(-0.97%)
Sep 20, 2018 4.110 4.150 4.080 4.140 233,335 +0.02(+0.49%)
Sep 19, 2018 4.180 4.190 4.100 4.120 363,832 -0.08(-1.90%)
Sep 18, 2018 4.190 4.210 4.110 4.200 240,382 -0.01(-0.24%)
Sep 17, 2018 4.140 4.230 4.120 4.210 1,129,711 +0.04(+0.96%)
Sep 14, 2018 4.050 4.180 4.000 4.170 288,322 +0.10(+2.46%)
Sep 13, 2018 4.040 4.070 4.000 4.070 272,898 +0.05(+1.24%)
Sep 12, 2018 3.980 4.030 3.930 4.020 372,083 +0.03(+0.75%)
Sep 11, 2018 4.080 4.090 3.920 3.990 624,445 -0.13(-3.16%)
Sep 10, 2018 4.120 4.150 4.080 4.120 143,971 -0.02(-0.48%)
Sep 07, 2018 4.150 4.180 4.090 4.140 347,013 -0.02(-0.48%)
Sep 06, 2018 4.180 4.210 4.130 4.160 282,094 -0.06(-1.42%)
Sep 05, 2018 4.180 4.240 4.110 4.220 488,708 +0.01(+0.24%)
Sep 04, 2018 4.090 4.230 4.050 4.210 706,501 +0.10(+2.43%)
Aug 31, 2018 4.110 4.110 4.110 0 -0.04(-0.96%)
Aug 30, 2018 4.120 4.200 4.090 4.150 558,266 +0.05(+1.22%)
Aug 29, 2018 4.010 4.140 4.010 4.100 540,125 +0.09(+2.24%)
Aug 28, 2018 4.110 4.110 3.970 4.010 505,993 -0.12(-2.91%)
Aug 27, 2018 4.190 4.190 4.010 4.130 924,166 -0.07(-1.67%)
Aug 24, 2018 4.160 4.230 4.100 4.200 511,015 +0.02(+0.48%)
Aug 23, 2018 4.150 4.200 4.070 4.180 487,209 -0.01(-0.24%)
Aug 22, 2018 4.210 4.280 4.010 4.190 1,699,766 -0.02(-0.48%)
Aug 21, 2018 4.500 4.600 4.160 4.210 5,581,960 +0.37(+9.64%)
Aug 20, 2018 3.750 3.860 3.720 3.840 542,377 +0.09(+2.40%)
Aug 17, 2018 3.750 3.780 3.720 3.750 368,736 +0.01(+0.27%)
Aug 16, 2018 3.740 3.750 3.700 3.740 281,453 +0.00(+0.00%)
Aug 15, 2018 3.780 3.780 3.670 3.740 1,187,281 -0.02(-0.53%)
Aug 14, 2018 3.710 3.780 3.660 3.760 1,158,011 +0.03(+0.80%)
Aug 13, 2018 3.940 3.960 3.710 3.730 843,744 -0.19(-4.85%)
Aug 10, 2018 3.940 3.970 3.860 3.920 834,912 +0.00(+0.00%)
Aug 09, 2018 3.750 4.020 3.750 3.920 1,673,750 +0.16(+4.26%)
Aug 08, 2018 3.790 3.820 3.700 3.760 1,025,279 -0.01(-0.27%)
Aug 07, 2018 3.930 3.980 3.710 3.770 2,568,745 +0.03(+0.80%)
Aug 03, 2018 3.740 3.740 3.740 0 +0.28(+8.09%)
Aug 02, 2018 3.500 3.520 3.430 3.460 1,659,526 -0.01(-0.29%)
Aug 01, 2018 3.500 3.530 3.430 3.470 989,877 +0.01(+0.29%)
Jul 31, 2018 3.430 3.470 3.410 3.460 974,617 -0.01(-0.29%)
Jul 30, 2018 3.500 3.520 3.410 3.470 1,327,256 -0.03(-0.86%)
Jul 27, 2018 3.450 3.580 3.440 3.500 2,148,415 +0.06(+1.74%)
Jul 26, 2018 3.380 3.560 3.350 3.440 3,413,319 +0.05(+1.47%)
Jul 25, 2018 3.590 3.680 3.220 3.390 8,616,916 +0.89(+35.60%)
Jul 24, 2018 2.590 2.610 2.420 2.500 638,544 -0.09(-3.47%)
Jul 23, 2018 2.720 2.730 2.540 2.590 694,115 -0.13(-4.78%)
Jul 20, 2018 2.510 2.790 2.390 2.720 1,964,917 +0.42(+18.26%)
Jul 19, 2018 2.260 2.370 2.260 2.300 236,939 +0.04(+1.77%)
Jul 18, 2018 2.270 2.300 2.250 2.260 200,904 -0.04(-1.74%)
Jul 17, 2018 2.370 2.370 2.250 2.300 297,614 -0.07(-2.95%)
Jul 16, 2018 2.380 2.400 2.340 2.370 215,119 +0.01(+0.42%)
Jul 13, 2018 2.330 2.360 2.310 2.360 152,915 +0.03(+1.29%)
Jul 12, 2018 2.290 2.380 2.270 2.330 271,721 +0.04(+1.75%)
Jul 11, 2018 2.370 2.370 2.270 2.290 189,661 -0.08(-3.38%)
Jul 10, 2018 2.380 2.410 2.340 2.370 191,972 +0.01(+0.42%)
Jul 09, 2018 2.400 2.410 2.330 2.360 136,311 -0.01(-0.42%)
Jul 06, 2018 2.390 2.460 2.320 2.370 358,134 -0.03(-1.25%)
Jul 05, 2018 2.430 2.430 2.290 2.400 256,630 +0.06(+2.56%)
Jul 04, 2018 2.330 2.490 2.310 2.340 339,043 +0.04(+1.74%)
Jul 03, 2018 2.320 2.340 2.240 2.300 206,091 -0.02(-0.86%)
Jun 29, 2018 2.320 2.320 2.320 0 +0.15(+6.91%)
Jun 28, 2018 2.160 2.210 2.110 2.170 236,085 -0.01(-0.46%)
Jun 27, 2018 2.260 2.270 2.150 2.180 261,752 -0.08(-3.54%)
Jun 26, 2018 2.120 2.330 2.120 2.260 421,584 +0.13(+6.10%)
Jun 25, 2018 2.110 2.170 2.100 2.130 211,751 -0.01(-0.47%)
Jun 22, 2018 2.150 2.210 2.100 2.140 359,235 +0.00(+0.00%)
Jun 21, 2018 2.170 2.300 2.130 2.140 593,364 -0.03(-1.38%)
Jun 20, 2018 2.390 2.390 2.160 2.170 779,679 -0.21(-8.82%)
Jun 19, 2018 2.390 2.440 2.350 2.380 220,509 -0.03(-1.24%)
Jun 18, 2018 2.400 2.470 2.350 2.410 202,101 +0.00(+0.00%)
Jun 15, 2018 2.450 2.400 2.410 379,874 +0.01(+0.42%)
Jun 14, 2018 2.410 2.490 2.400 2.400 685,313 -0.07(-2.83%)
Jun 13, 2018 2.500 2.530 2.450 2.470 213,981 -0.01(-0.40%)
Jun 12, 2018 2.440 2.570 2.440 2.480 284,450 +0.04(+1.64%)
Jun 11, 2018 2.570 2.580 2.410 2.440 341,108 -0.12(-4.69%)
Jun 08, 2018 2.490 2.610 2.490 2.560 369,200 +0.07(+2.81%)
Jun 07, 2018 2.580 2.610 2.460 2.490 705,434 -0.09(-3.49%)
Jun 06, 2018 2.660 2.580 918,423 +0.13(+5.31%)
Jun 05, 2018 2.400 2.480 2.330 2.450 316,943 +0.07(+2.94%)
Jun 04, 2018 2.380 2.500 2.380 2.380 409,325 -0.02(-0.83%)
Jun 01, 2018 2.350 2.470 2.290 2.400 494,868 +0.07(+3.00%)
May 31, 2018 2.250 2.350 2.250 2.330 2,792,302 +0.08(+3.56%)
May 30, 2018 2.210 2.280 2.200 2.250 407,776 -0.01(-0.44%)
May 29, 2018 2.240 2.290 2.220 2.260 266,211 +0.01(+0.44%)
May 28, 2018 2.300 2.390 2.250 2.250 236,977 -0.08(-3.43%)
May 25, 2018 2.210 2.390 2.180 2.330 831,074 +0.14(+6.39%)
May 24, 2018 2.160 2.230 2.155 2.190 391,638 +0.03(+1.39%)
May 23, 2018 2.170 2.200 2.150 2.160 374,581 -0.02(-0.92%)
May 22, 2018 2.080 2.200 2.080 2.180 524,454 +0.06(+2.83%)
May 18, 2018 2.120 2.120 2.120 0 +0.07(+3.41%)
May 17, 2018 2.060 2.090 2.020 2.050 158,435 -0.01(-0.49%)
May 16, 2018 2.020 2.100 1.965 2.060 771,624 +0.04(+1.98%)
May 15, 2018 2.150 2.150 2.010 2.020 741,774 -0.13(-6.05%)
May 14, 2018 2.140 2.210 2.100 2.150 465,422 +0.01(+0.47%)
May 11, 2018 2.180 2.250 2.140 2.140 521,890 -0.04(-1.83%)
May 10, 2018 2.190 2.200 2.140 2.180 375,767 +0.01(+0.46%)
May 09, 2018 2.030 2.230 2.030 2.170 1,250,552 +0.15(+7.43%)
May 08, 2018 2.040 2.080 1.990 2.020 791,003 +0.02(+1.00%)
May 07, 2018 2.070 2.095 1.970 2.000 614,822 -0.02(-0.99%)
May 04, 2018 2.010 2.020 1.980 2.020 404,254 +0.03(+1.51%)
May 03, 2018 2.150 2.150 1.960 1.990 373,119 -0.15(-7.01%)
May 02, 2018 2.080 2.180 2.040 2.140 643,235 +0.05(+2.39%)
May 01, 2018 2.210 2.210 2.070 2.090 893,462 -0.12(-5.43%)
Apr 30, 2018 2.100 2.250 2.090 2.210 1,613,254 +0.12(+5.74%)
Apr 27, 2018 1.930 2.150 1.920 2.090 1,446,595 +0.19(+10.00%)
Apr 26, 2018 1.960 2.060 1.850 1.900 1,046,626 -0.06(-3.06%)
Apr 25, 2018 1.780 2.050 1.780 1.960 1,694,145 +0.21(+12.00%)
Apr 24, 2018 1.770 1.790 1.730 1.750 258,699 -0.02(-1.13%)
Apr 23, 2018 1.780 1.800 1.750 1.770 398,389 +0.01(+0.57%)
Apr 20, 2018 1.740 1.770 1.700 1.760 381,077 +0.05(+2.92%)
Apr 19, 2018 1.700 1.710 1.690 1.710 220,834 +0.02(+1.18%)
Apr 18, 2018 1.750 1.750 1.680 1.690 464,010 -0.06(-3.43%)
Apr 17, 2018 1.720 1.750 1.700 1.750 945,680 +0.03(+1.74%)
Apr 16, 2018 1.730 1.750 1.700 1.720 625,829 +0.02(+1.18%)
Apr 13, 2018 1.710 1.760 1.650 1.700 490,264 +0.01(+0.59%)
Apr 12, 2018 1.750 1.760 1.680 1.690 735,071 -0.04(-2.31%)
Apr 11, 2018 1.690 1.770 1.670 1.730 907,221 +0.03(+1.76%)
Apr 10, 2018 1.650 1.700 1.630 1.700 507,830 +0.09(+5.59%)
Apr 09, 2018 1.630 1.660 1.590 1.610 229,367 -0.01(-0.62%)
Apr 06, 2018 1.590 1.650 1.580 1.620 376,775 +0.04(+2.53%)
Apr 05, 2018 1.620 1.630 1.550 1.580 923,863 -0.03(-1.86%)
Apr 04, 2018 1.640 1.650 1.590 1.610 895,224 -0.07(-4.17%)
Apr 03, 2018 1.790 1.790 1.640 1.680 775,214 +0.00(+0.00%)
Apr 02, 2018 1.730 1.760 1.660 1.680 518,276 -0.05(-2.89%)
Mar 29, 2018 1.730 1.730 1.730 0 +0.02(+1.17%)
Mar 28, 2018 1.810 1.810 1.700 1.710 580,007 -0.09(-5.00%)
Mar 27, 2018 1.850 1.870 1.760 1.800 982,137 -0.05(-2.70%)
Mar 26, 2018 1.860 1.910 1.810 1.850 651,509 +0.02(+1.09%)
Mar 23, 2018 1.910 1.940 1.830 1.830 295,802 -0.08(-4.19%)
Mar 22, 2018 1.930 1.940 1.790 1.910 802,624 -0.02(-1.04%)
Mar 21, 2018 1.960 1.980 1.810 1.930 1,108,997 +0.02(+1.05%)
Mar 20, 2018 2.000 2.260 1.860 1.910 5,999,281 -0.09(-4.50%)
Mar 19, 2018 1.630 2.090 1.630 2.000 4,208,066 +0.40(+25.00%)
Mar 16, 2018 1.590 1.620 1.540 1.600 663,464 +0.00(+0.00%)
Mar 15, 2018 1.530 1.600 1.485 1.600 870,831 +0.07(+4.58%)
Mar 14, 2018 1.550 1.590 1.520 1.530 600,862 +0.01(+0.66%)
Mar 13, 2018 1.580 1.605 1.500 1.520 1,035,549 -0.02(-1.30%)
Mar 12, 2018 1.610 1.630 1.530 1.540 563,606 -0.08(-4.94%)
Mar 09, 2018 1.670 1.670 1.600 1.620 594,656 -0.03(-1.82%)
Mar 08, 2018 1.660 1.675 1.610 1.650 951,165 -0.01(-0.60%)
Mar 07, 2018 1.630 1.660 1,180,680 -0.05(-2.92%)
Mar 06, 2018 1.760 1.760 1.690 1.710 646,150 -0.03(-1.72%)
Mar 05, 2018 1.710 1.810 1.710 1.740 657,809 +0.03(+1.75%)
Mar 02, 2018 1.760 1.760 1.650 1.710 526,896 -0.05(-2.84%)
Mar 01, 2018 1.710 1.805 1.710 1.760 740,879 +0.06(+3.53%)
Feb 28, 2018 1.700 1.740 1.700 1.700 605,146 +0.02(+1.19%)
Feb 27, 2018 1.780 1.790 1.660 1.680 823,766 -0.10(-5.62%)
Feb 26, 2018 1.740 1.830 1.700 1.780 814,496 +0.04(+2.30%)
Feb 23, 2018 1.750 1.770 1.700 1.740 1,120,249 -0.01(-0.57%)
Feb 22, 2018 1.760 1.810 1.730 1.750 863,849 -0.02(-1.13%)
Feb 21, 2018 1.750 1.810 1.720 1.770 686,134 +0.01(+0.57%)
Feb 20, 2018 1.850 1.850 1.680 1.760 2,102,339 -0.10(-5.38%)
Feb 16, 2018 1.860 1.860 1.860 0 +0.15(+8.77%)
Feb 15, 2018 2.250 2.260 1.650 1.710 6,714,696 -0.67(-28.15%)
Feb 14, 2018 2.350 2.470 2.260 2.380 1,289,220 +0.02(+0.85%)
Feb 13, 2018 2.430 2.450 2.320 2.360 812,020 -0.09(-3.67%)
Feb 12, 2018 2.320 2.530 2.320 2.450 692,275 +0.13(+5.60%)
Feb 09, 2018 2.380 2.420 2.295 2.320 667,235 -0.06(-2.52%)
Feb 08, 2018 2.550 2.565 2.370 2.380 764,658 -0.14(-5.56%)
Feb 07, 2018 2.330 2.740 2.330 2.520 1,257,822 +0.21(+9.09%)
Feb 06, 2018 2.410 2.250 2.310 1,427,505 -0.02(-0.86%)
Feb 05, 2018 2.180 2.400 2.170 2.330 2,261,757 +0.02(+0.87%)
Feb 02, 2018 2.690 2.690 1.860 2.310 6,832,833 -0.47(-16.91%)
Feb 01, 2018 3.610 3.610 2.860 2.780 5,305,536 -0.93(-25.07%)
Jan 31, 2018 3.670 3.720 3.640 3.710 740,730 +0.01(+0.27%)
Jan 30, 2018 3.810 3.820 3.650 3.700 428,447 -0.10(-2.63%)
Jan 29, 2018 3.810 3.850 3.765 3.800 261,212 +0.00(+0.00%)
Jan 26, 2018 3.780 3.810 3.730 3.800 470,048 +0.02(+0.53%)
Jan 25, 2018 3.800 3.800 3.710 3.780 423,902 -0.04(-1.05%)
Jan 24, 2018 3.800 3.840 3.700 3.820 661,205 -0.01(-0.26%)
Jan 23, 2018 3.880 3.880 3.760 3.830 429,969 -0.05(-1.29%)
Jan 22, 2018 3.880 3.895 3.780 3.880 303,600 -0.04(-1.02%)
Jan 19, 2018 3.850 3.945 3.740 3.920 466,205 +0.04(+1.03%)
Jan 18, 2018 4.040 4.040 3.840 3.880 708,471 -0.12(-3.00%)
Jan 17, 2018 4.040 4.110 3.970 4.000 1,080,379 -0.04(-0.99%)
Jan 16, 2018 4.040 4.330 4.040 4.040 1,269,435 -0.01(-0.25%)
Jan 15, 2018 3.970 4.090 3.970 4.050 692,601 +0.11(+2.79%)
Jan 12, 2018 3.890 3.970 3.860 3.940 887,942 +0.05(+1.29%)
Jan 11, 2018 3.910 3.960 3.840 3.890 880,366 -0.03(-0.77%)
Jan 10, 2018 3.950 3.965 3.910 3.920 399,101 -0.02(-0.51%)
Jan 09, 2018 3.850 3.970 3.850 3.940 577,666 +0.06(+1.55%)
Jan 08, 2018 3.910 3.940 3.850 3.880 315,040 -0.05(-1.27%)
Jan 05, 2018 3.970 3.980 3.810 3.930 526,128 -0.04(-1.01%)
Jan 04, 2018 3.870 3.970 3.850 3.970 400,425 +0.09(+2.32%)
Jan 03, 2018 3.840 3.940 3.830 3.880 577,190 +0.03(+0.78%)
Jan 02, 2018 3.740 3.890 3.700 3.850 584,060 +0.11(+2.94%)
Dec 29, 2017 3.740 3.740 3.740 0 -0.00(-0.13%)
Dec 28, 2017 3.680 3.760 3.680 3.745 387,254 +0.06(+1.77%)
Dec 27, 2017 3.700 3.720 3.550 3.680 571,453 -0.05(-1.34%)
Dec 22, 2017 3.710 3.740 3.660 3.730 471,417 +0.00(+0.00%)
Dec 21, 2017 3.660 3.770 3.660 3.730 938,589 +0.10(+2.75%)
Dec 20, 2017 3.700 3.840 3.590 3.630 1,677,695 -0.10(-2.68%)
Dec 19, 2017 3.570 3.745 3.570 3.730 1,374,947 +0.15(+4.19%)
Dec 18, 2017 3.500 3.590 3.500 3.580 345,596 +0.08(+2.29%)
Dec 15, 2017 3.430 3.540 3.380 3.500 982,359 +0.05(+1.45%)
Dec 14, 2017 3.490 3.490 3.420 3.450 365,640 -0.04(-1.15%)
Dec 13, 2017 3.440 3.540 3.300 3.490 1,292,817 +0.04(+1.16%)
Dec 12, 2017 3.520 3.540 3.430 3.450 1,597,773 -0.09(-2.54%)
Dec 11, 2017 3.550 3.570 3.490 3.540 228,913 +0.00(+0.00%)
Dec 08, 2017 3.550 3.590 3.510 3.540 367,497 +0.00(+0.00%)
Dec 07, 2017 3.640 3.660 3.450 3.540 1,600,273 -0.11(-3.01%)
Dec 06, 2017 3.740 3.780 3.640 3.650 1,152,166 -0.09(-2.41%)
Dec 05, 2017 3.640 3.820 3.630 3.740 1,314,906 +0.10(+2.75%)
Dec 04, 2017 3.600 3.720 3.600 3.640 1,046,255 +0.04(+1.11%)
Dec 01, 2017 3.550 3.670 3.550 3.600 1,106,443 +0.05(+1.41%)
Nov 30, 2017 3.450 3.550 3.450 3.550 761,047 +0.09(+2.60%)
Nov 29, 2017 3.490 3.490 3.450 3.460 369,740 -0.04(-1.14%)
Nov 28, 2017 3.500 3.530 3.450 3.500 720,762 +0.01(+0.29%)
Nov 27, 2017 3.500 3.560 3.490 3.490 850,664 -0.03(-0.85%)
Nov 24, 2017 3.550 3.580 3.500 3.520 603,949 -0.04(-1.12%)
Nov 23, 2017 3.550 3.580 3.550 3.560 115,720 +0.02(+0.56%)
Nov 22, 2017 3.490 3.590 3.490 3.540 808,359 +0.05(+1.43%)
Nov 21, 2017 3.500 3.580 3.480 3.490 965,575 -0.01(-0.29%)
Nov 20, 2017 3.480 3.590 3.450 3.500 2,147,363 +0.03(+0.86%)
Nov 17, 2017 3.350 3.470 3.350 3.470 1,347,519 +0.09(+2.66%)
Nov 16, 2017 3.350 3.410 3.330 3.380 1,574,610 +0.01(+0.30%)
Nov 15, 2017 3.360 3.430 3.340 3.370 1,648,749 -0.04(-1.17%)
Nov 14, 2017 3.270 3.440 3.200 3.410 3,001,642 +0.12(+3.65%)
Nov 13, 2017 3.220 3.460 3.220 3.290 2,677,495 +0.08(+2.49%)
Nov 10, 2017 2.900 3.320 2.860 3.210 6,038,201 +0.41(+14.64%)
Nov 09, 2017 2.700 2.860 2.510 2.800 2,866,811 +0.12(+4.48%)
Nov 08, 2017 2.670 2.690 2.580 2.680 758,910 +0.05(+1.90%)
Nov 07, 2017 2.650 2.650 2.600 2.630 442,509 -0.02(-0.75%)
Nov 06, 2017 2.700 2.720 2.620 2.650 479,075 -0.02(-0.75%)
Nov 03, 2017 2.600 2.680 2.550 2.670 500,577 +0.07(+2.69%)
Nov 02, 2017 2.590 2.610 2.570 2.600 233,343 -0.01(-0.38%)
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.