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 )

2.670 +0.020 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
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%)
Nov 01, 2017 2.520 2.610 2.510 2.610 586,935 +0.08(+3.16%)
Oct 31, 2017 2.550 2.560 2.510 2.530 404,231 -0.02(-0.78%)
Oct 30, 2017 2.460 2.560 2.460 2.550 411,384 +0.10(+4.08%)
Oct 27, 2017 2.420 2.465 2.380 2.450 286,802 +0.03(+1.24%)
Oct 26, 2017 2.470 2.470 2.370 2.420 431,308 -0.06(-2.42%)
Oct 25, 2017 2.560 2.570 2.440 2.480 605,842 -0.10(-3.88%)
Oct 24, 2017 2.590 2.590 2.550 2.580 282,909 +0.00(+0.00%)
Oct 23, 2017 2.520 2.580 2.490 2.580 521,479 +0.06(+2.38%)
Oct 20, 2017 2.450 2.550 2.450 2.520 463,785 +0.08(+3.28%)
Oct 19, 2017 2.410 2.450 2.410 2.440 149,873 +0.03(+1.24%)
Oct 18, 2017 2.410 2.420 2.380 2.410 202,748 +0.00(+0.00%)
Oct 17, 2017 2.400 2.430 2.390 2.410 186,036 +0.02(+0.84%)
Oct 16, 2017 2.400 2.470 2.360 2.390 576,991 +0.00(+0.00%)
Oct 13, 2017 2.380 2.400 2.360 2.390 221,668 +0.01(+0.42%)
Oct 12, 2017 2.420 2.420 2.320 2.380 752,537 -0.03(-1.24%)
Oct 11, 2017 2.480 2.480 2.370 2.410 627,105 -0.07(-2.82%)
Oct 10, 2017 2.530 2.530 2.460 2.480 355,776 -0.06(-2.36%)
Oct 06, 2017 2.520 2.570 2.520 2.540 180,874 +0.00(+0.00%)
Oct 05, 2017 2.500 2.565 2.480 2.540 702,598 +0.03(+1.20%)
Oct 04, 2017 2.500 2.530 2.480 2.510 213,594 +0.01(+0.40%)
Oct 03, 2017 2.510 2.530 2.480 2.500 294,207 -0.02(-0.79%)
Oct 02, 2017 2.470 2.540 2.450 2.520 389,834 +0.05(+2.02%)
Sep 29, 2017 2.520 2.530 2.420 2.470 1,197,645 -0.06(-2.37%)
Sep 28, 2017 2.540 2.555 2.520 2.530 271,383 -0.01(-0.39%)
Sep 27, 2017 2.470 2.540 954,260 -0.10(-3.79%)
Sep 26, 2017 2.640 2.660 2.620 2.640 612,055 +0.00(+0.00%)
Sep 25, 2017 2.560 2.680 2.560 2.640 1,039,520 +0.05(+1.93%)
Sep 22, 2017 2.640 2.670 2.560 2.590 1,019,729 -0.04(-1.52%)
Sep 21, 2017 2.480 2.750 2.480 2.630 1,806,761 +0.05(+1.94%)
Sep 20, 2017 2.360 2.590 2.360 2.580 1,856,308 +0.21(+8.86%)
Sep 19, 2017 2.390 2.405 2.390 2.370 652,046 -0.02(-0.84%)
Sep 18, 2017 2.350 2.400 2.330 2.390 605,300 +0.03(+1.27%)
Sep 15, 2017 2.350 2.450 2.315 2.360 4,564,892 +0.01(+0.43%)
Sep 14, 2017 2.340 2.420 2.340 2.350 554,012 -0.01(-0.42%)
Sep 13, 2017 2.390 2.400 2.310 2.360 841,166 -0.02(-0.84%)
Sep 12, 2017 2.450 2.460 2.380 2.380 919,570 -0.06(-2.46%)
Sep 11, 2017 2.410 2.480 2.380 2.440 998,431 +0.04(+1.67%)
Sep 08, 2017 2.380 2.510 2.310 2.400 2,173,244 +0.02(+0.84%)
Sep 07, 2017 2.300 2.450 2.280 2.380 1,907,340 +0.08(+3.48%)
Sep 06, 2017 2.240 2.315 2.200 2.300 1,269,049 +0.06(+2.68%)
Sep 05, 2017 2.230 2.250 2.150 2.240 825,015 +0.01(+0.45%)
Sep 01, 2017 2.200 2.270 2.140 2.230 1,064,126 +0.07(+3.24%)
Aug 31, 2017 2.290 2.320 2.090 2.160 2,203,680 -0.10(-4.42%)
Aug 30, 2017 2.140 2.270 2.130 2.260 1,662,646 +0.13(+6.10%)
Aug 29, 2017 2.000 2.160 1.940 2.130 2,949,377 +0.14(+7.04%)
Aug 28, 2017 1.970 2.090 1.910 1.990 1,429,405 +0.15(+8.15%)
Aug 25, 2017 1.850 1.820 1.840 722,212 -0.01(-0.54%)
Aug 24, 2017 1.820 1.850 1.770 1.850 573,526 +0.02(+1.09%)
Aug 23, 2017 1.830 1.880 1.810 1.830 645,532 +0.00(+0.00%)
Aug 22, 2017 1.880 1.960 1.820 1.830 2,279,384 -0.05(-2.66%)
Aug 21, 2017 2.070 2.080 1.840 1.880 1,696,358 -0.16(-7.84%)
Aug 18, 2017 2.170 2.190 2.010 2.040 1,364,312 -0.13(-5.99%)
Aug 17, 2017 2.120 2.250 2.110 2.170 1,281,543 +0.03(+1.40%)
Aug 16, 2017 2.300 2.310 2.080 2.140 2,908,222 -0.14(-6.14%)
Aug 15, 2017 2.190 2.350 2.180 2.280 2,616,158 +0.11(+5.07%)
Aug 14, 2017 2.030 2.270 1.970 2.170 3,366,704 +0.19(+9.60%)
Aug 11, 2017 1.990 2.030 1.890 1.980 2,894,759 +0.07(+3.66%)
Aug 10, 2017 1.770 2.040 1.770 1.910 6,418,948 +0.32(+20.13%)
Aug 09, 2017 1.570 1.610 1.520 1.590 1,184,187 +0.07(+4.61%)
Aug 08, 2017 1.530 1.580 1.490 1.520 1,749,846 +0.00(+0.00%)
Aug 04, 2017 1.510 1.530 1.500 1.520 408,816 +0.01(+0.66%)
Aug 03, 2017 1.510 1.525 1.480 1.510 752,223 +0.01(+0.67%)
Aug 02, 2017 1.530 1.540 1.490 1.500 2,251,813 -0.02(-1.32%)
Aug 01, 2017 1.500 1.570 1.470 1.520 1,284,736 +0.07(+4.83%)
Jul 31, 2017 1.520 1.530 1.400 1.450 7,097,800 -0.08(-5.23%)
Jul 28, 2017 1.560 1.560 1.510 1.530 911,888 -0.01(-0.65%)
Jul 27, 2017 1.580 1.590 1.520 1.540 875,331 -0.04(-2.53%)
Jul 26, 2017 1.580 1.600 1.540 1.580 835,275 +0.01(+0.64%)
Jul 25, 2017 1.620 1.630 1.550 1.570 686,331 -0.05(-3.09%)
Jul 24, 2017 1.680 1.680 1.600 1.620 681,688 -0.06(-3.57%)
Jul 21, 2017 1.690 1.700 1.660 1.680 390,591 -0.01(-0.59%)
Jul 20, 2017 1.740 1.690 1.690 364,051 -0.05(-2.87%)
Jul 19, 2017 1.670 1.790 1.650 1.740 1,051,604 +0.07(+4.19%)
Jul 18, 2017 1.660 1.680 1.650 1.670 292,871 +0.01(+0.60%)
Jul 17, 2017 1.640 1.680 1.630 1.660 475,742 +0.02(+1.22%)
Jul 14, 2017 1.670 1.700 1.640 1.640 646,503 -0.06(-3.53%)
Jul 13, 2017 1.710 1.750 1.660 1.700 1,012,349 -0.01(-0.58%)
Jul 12, 2017 1.700 1.710 1.660 1.710 495,997 +0.01(+0.59%)
Jul 11, 2017 1.710 1.770 1.670 1.700 647,304 +0.02(+1.19%)
Jul 10, 2017 1.660 1.680 1.600 1.680 620,070 +0.04(+2.44%)
Jul 07, 2017 1.630 1.660 1.590 1.640 764,607 -0.03(-1.80%)
Jul 06, 2017 1.690 1.690 1.610 1.670 1,013,353 -0.02(-1.18%)
Jul 05, 2017 1.750 1.750 1.670 1.690 1,342,123 -0.05(-2.87%)
Jul 04, 2017 1.740 1.760 1.690 1.740 251,023 +0.01(+0.58%)
Jul 03, 2017 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Jun 30, 2017 1.770 1.590 1.730 1,211,071 +0.08(+4.85%)
Jun 29, 2017 1.690 1.750 1.610 1.650 931,388 -0.04(-2.37%)
Jun 28, 2017 1.850 1.850 1.650 1.690 1,194,925 -0.11(-6.11%)
Jun 27, 2017 1.940 1.940 1.800 1.800 1,463,818 -0.11(-5.76%)
Jun 26, 2017 1.800 1.950 1.780 1.910 2,056,915 +0.13(+7.30%)
Jun 23, 2017 1.660 1.840 1.630 1.780 2,994,536 +0.14(+8.54%)
Jun 22, 2017 1.580 1.660 1.530 1.640 1,123,383 +0.06(+3.80%)
Jun 21, 2017 1.500 1.615 1.460 1.580 1,384,537 +0.09(+6.04%)
Jun 20, 2017 1.490 1.610 1.460 1.490 1,627,900 +0.00(+0.00%)
Jun 19, 2017 1.650 1.680 1.480 1.490 3,082,906 -0.14(-8.59%)
Jun 16, 2017 1.480 1.700 1.470 1.630 11,071,779 +0.15(+10.14%)
Jun 15, 2017 1.530 1.540 1.420 1.480 3,444,702 -0.05(-3.27%)
Jun 14, 2017 1.710 1.820 1.490 1.530 9,298,046 -0.56(-26.79%)
Jun 13, 2017 2.080 2.150 2.010 2.090 3,484,304 +0.04(+1.95%)
Jun 12, 2017 2.040 2.070 1.970 2.050 2,634,511 +0.04(+1.99%)
Jun 09, 2017 2.120 2.130 2.000 2.010 2,270,167 -0.13(-6.07%)
Jun 08, 2017 2.260 2.260 2.120 2.140 1,064,025 -0.08(-3.60%)
Jun 07, 2017 2.300 2.310 2.220 2.220 978,482 -0.04(-1.77%)
Jun 06, 2017 2.300 2.350 2.240 2.260 947,907 -0.03(-1.31%)
Jun 05, 2017 2.400 2.410 2.290 2.290 592,248 -0.03(-1.29%)
Jun 02, 2017 2.340 2.410 2.290 2.320 951,534 -0.01(-0.43%)
Jun 01, 2017 2.330 2.410 2.260 2.330 1,370,955 -0.03(-1.27%)
May 31, 2017 2.470 2.490 2.300 2.360 4,349,183 -0.13(-5.22%)
May 30, 2017 2.610 2.640 2.460 2.490 1,632,063 -0.09(-3.49%)
May 29, 2017 2.600 2.610 2.540 2.580 1,094,613 +0.02(+0.78%)
May 26, 2017 2.560 2.670 2.430 2.560 3,308,033 +0.02(+0.79%)
May 25, 2017 2.230 2.700 2.230 2.540 6,848,665 +0.40(+18.69%)
May 24, 2017 2.370 2.370 1.940 2.140 8,182,671 -0.28(-11.57%)
May 23, 2017 2.640 2.650 2.400 2.420 4,684,238 -0.16(-6.20%)
May 19, 2017 2.750 2.760 2.370 2.580 6,280,870 -0.07(-2.64%)
May 18, 2017 3.100 3.130 2.650 2.650 3,211,854 -0.41(-13.40%)
May 17, 2017 3.050 3.320 3.020 3.060 2,869,371 -0.12(-3.77%)
May 16, 2017 3.600 3.600 3.140 3.180 7,652,115 -0.42(-11.67%)
May 15, 2017 4.090 4.180 3.540 3.600 4,555,384 -0.27(-6.98%)
May 12, 2017 3.500 4.100 3.470 3.870 9,518,398 +0.54(+16.22%)
May 11, 2017 4.000 4.250 3.130 3.330 7,852,715 -5.60(-62.71%)
May 10, 2017 8.840 8.950 8.840 8.930 184,897 +0.08(+0.90%)
May 09, 2017 8.810 8.900 8.700 8.850 371,197 -0.02(-0.23%)
May 08, 2017 8.810 8.930 8.800 8.870 154,527 +0.03(+0.34%)
May 05, 2017 8.830 8.880 8.820 8.840 123,148 +0.01(+0.11%)
May 04, 2017 8.940 8.970 8.805 8.830 236,140 -0.15(-1.67%)
May 03, 2017 9.110 9.125 8.980 8.980 133,693 -0.16(-1.75%)
May 02, 2017 9.150 9.185 9.100 9.140 116,489 +0.02(+0.22%)
May 01, 2017 9.120 9.210 9.090 9.120 190,936 -0.02(-0.22%)
Apr 28, 2017 9.050 9.150 9.010 9.140 258,303 +0.11(+1.22%)
Apr 27, 2017 9.050 9.130 9.000 9.030 203,454 -0.06(-0.66%)
Apr 26, 2017 9.000 9.120 9.000 9.090 245,847 +0.08(+0.89%)
Apr 25, 2017 9.010 9.050 8.990 9.010 130,928 +0.05(+0.56%)
Apr 24, 2017 8.890 9.000 8.880 8.960 136,705 +0.10(+1.13%)
Apr 21, 2017 8.840 8.900 8.740 8.860 133,234 +0.03(+0.34%)
Apr 20, 2017 8.890 8.890 8.770 8.830 97,108 -0.01(-0.11%)
Apr 19, 2017 8.980 8.990 8.840 8.840 84,994 -0.11(-1.23%)
Apr 18, 2017 8.960 9.020 8.930 8.950 94,587 -0.02(-0.22%)
Apr 17, 2017 8.940 9.015 8.940 8.970 116,174 +0.02(+0.22%)
Apr 13, 2017 9.000 9.080 8.950 8.950 127,368 -0.03(-0.33%)
Apr 12, 2017 9.070 9.090 8.960 8.980 155,466 -0.05(-0.55%)
Apr 11, 2017 9.090 9.120 9.010 9.030 135,297 -0.07(-0.77%)
Apr 10, 2017 9.120 9.130 8.990 9.100 151,256 +0.03(+0.33%)
Apr 07, 2017 9.000 9.170 9.000 9.070 183,510 +0.04(+0.44%)
Apr 06, 2017 8.900 9.050 8.900 9.030 172,734 +0.05(+0.56%)
Apr 05, 2017 8.980 9.100 8.945 8.980 240,605 +0.11(+1.24%)
Apr 04, 2017 8.880 8.960 8.820 8.870 152,669 -0.01(-0.11%)
Apr 03, 2017 8.990 9.060 8.830 8.880 214,161 -0.12(-1.33%)
Mar 31, 2017 8.940 9.060 8.940 9.000 221,193 +0.04(+0.45%)
Mar 30, 2017 8.950 9.060 8.910 8.960 160,686 +0.00(+0.00%)
Mar 29, 2017 8.990 9.090 8.960 8.960 95,916 -0.09(-0.99%)
Mar 28, 2017 8.950 9.070 8.940 9.050 363,964 +0.11(+1.23%)
Mar 27, 2017 8.780 8.950 8.740 8.940 223,440 +0.16(+1.82%)
Mar 24, 2017 8.760 8.830 8.690 8.780 233,264 +0.03(+0.34%)
Mar 23, 2017 8.700 8.900 8.700 8.750 197,984 +0.03(+0.34%)
Mar 22, 2017 8.670 8.760 8.570 8.720 278,464 +0.07(+0.81%)
Mar 21, 2017 8.720 8.790 8.600 8.650 416,207 -0.01(-0.12%)
Mar 20, 2017 8.660 8.720 8.590 8.660 261,153 +0.04(+0.46%)
Mar 17, 2017 8.600 8.675 8.600 8.620 475,352 +0.00(+0.00%)
Mar 16, 2017 8.550 8.670 8.550 8.620 296,105 +0.08(+0.94%)
Mar 15, 2017 8.680 8.750 8.510 8.540 457,072 -0.34(-3.83%)
Mar 14, 2017 8.940 8.980 8.820 8.880 440,694 -0.04(-0.45%)
Mar 13, 2017 8.900 8.980 8.900 8.920 395,612 +0.03(+0.34%)
Mar 10, 2017 8.920 8.950 8.830 8.890 357,067 -0.01(-0.11%)
Mar 09, 2017 8.940 9.020 8.890 8.900 330,824 -0.03(-0.34%)
Mar 08, 2017 9.200 9.200 8.930 8.930 224,505 -0.23(-2.51%)
Mar 07, 2017 9.250 9.260 9.110 9.160 208,727 -0.07(-0.76%)
Mar 06, 2017 9.150 9.250 9.130 9.230 198,891 +0.11(+1.21%)
Mar 03, 2017 9.120 9.155 9.080 9.120 193,387 +0.03(+0.33%)
Mar 02, 2017 9.130 9.160 9.080 9.090 335,294 -0.08(-0.87%)
Mar 01, 2017 9.100 9.220 9.100 9.170 591,353 +0.12(+1.33%)
Feb 28, 2017 9.180 9.200 9.030 9.050 353,157 -0.10(-1.09%)
Feb 27, 2017 9.240 9.240 9.110 9.150 393,033 -0.06(-0.65%)
Feb 24, 2017 9.280 9.305 9.160 9.210 319,183 -0.14(-1.50%)
Feb 23, 2017 9.240 9.450 9.240 9.350 358,769 +0.16(+1.74%)
Feb 22, 2017 9.140 9.270 9.080 9.190 471,644 +0.07(+0.77%)
Feb 21, 2017 9.120 9.210 9.080 9.120 295,466 -0.01(-0.11%)
Feb 17, 2017 9.130 9.130 9.130 0 -0.32(-3.39%)
Feb 16, 2017 9.490 9.490 9.370 9.450 112,843 +0.02(+0.21%)
Feb 15, 2017 9.370 9.490 9.350 9.430 264,364 +0.09(+0.96%)
Feb 14, 2017 9.250 9.420 9.230 9.340 316,489 +0.08(+0.86%)
Feb 13, 2017 8.940 9.290 8.930 9.260 473,351 +0.35(+3.93%)
Feb 10, 2017 8.940 8.975 8.840 8.910 312,041 +0.01(+0.11%)
Feb 09, 2017 8.890 9.000 8.830 8.900 531,250 -0.01(-0.11%)
Feb 08, 2017 9.000 9.040 8.860 8.910 220,839 -0.06(-0.67%)
Feb 07, 2017 9.000 9.130 8.940 8.970 300,327 -0.01(-0.11%)
Feb 06, 2017 9.000 9.020 8.930 8.980 174,587 +0.00(+0.00%)
Feb 03, 2017 8.960 8.990 8.920 8.980 165,940 +0.00(+0.00%)
Feb 02, 2017 8.950 8.995 8.910 8.980 249,200 +0.01(+0.11%)
Feb 01, 2017 8.560 9.000 8.560 8.970 413,339 +0.44(+5.16%)
Jan 31, 2017 8.560 8.650 8.480 8.530 1,761,580 -0.01(-0.12%)
Jan 30, 2017 8.770 8.840 8.520 8.540 262,516 -0.22(-2.51%)
Jan 27, 2017 8.770 8.820 8.750 8.760 155,489 -0.03(-0.34%)
Jan 26, 2017 8.880 8.910 8.770 8.790 217,515 -0.04(-0.45%)
Jan 25, 2017 8.740 8.900 8.740 8.830 333,393 +0.11(+1.26%)
Jan 24, 2017 8.410 8.840 8.410 8.720 249,273 +0.28(+3.32%)
Jan 23, 2017 8.410 8.540 8.350 8.440 213,273 -0.05(-0.59%)
Jan 20, 2017 8.670 8.725 8.460 8.490 300,181 -0.20(-2.30%)
Jan 19, 2017 8.670 8.830 8.670 8.690 144,709 +0.03(+0.35%)
Jan 18, 2017 8.750 8.780 8.650 8.660 126,195 -0.13(-1.48%)
Jan 17, 2017 8.800 8.860 8.710 8.790 166,077 +0.04(+0.46%)
Jan 16, 2017 8.750 8.750 8.680 8.750 114,389 +0.01(+0.11%)
Jan 13, 2017 8.590 8.790 8.590 8.740 207,388 +0.14(+1.63%)
Jan 12, 2017 8.630 8.740 8.540 8.600 366,233 +0.00(+0.00%)
Jan 11, 2017 8.640 8.850 8.540 8.600 217,140 -0.08(-0.92%)
Jan 10, 2017 8.720 8.790 8.410 8.680 742,202 -0.40(-4.41%)
Jan 09, 2017 8.990 9.150 8.980 9.080 201,159 +0.08(+0.89%)
Jan 06, 2017 8.980 9.050 8.980 9.000 82,914 -0.02(-0.22%)
Jan 05, 2017 8.870 9.050 8.860 9.020 456,620 +0.13(+1.46%)
Jan 04, 2017 8.810 8.930 8.810 8.890 183,830 +0.09(+1.02%)
Jan 03, 2017 8.880 8.940 8.700 8.800 219,360 -0.08(-0.90%)
Dec 30, 2016 8.880 8.880 8.880 0 -0.01(-0.11%)
Dec 29, 2016 8.760 8.930 8.760 8.890 156,386 +0.09(+1.02%)
Dec 28, 2016 8.660 8.840 8.660 8.800 165,267 +0.11(+1.27%)
Dec 23, 2016 8.690 8.690 8.690 0 -0.03(-0.34%)
Dec 22, 2016 8.670 8.750 8.630 8.720 121,761 +0.05(+0.58%)
Dec 21, 2016 8.470 8.710 8.470 8.670 143,081 +0.21(+2.48%)
Dec 20, 2016 8.520 8.520 8.360 8.460 229,916 -0.10(-1.17%)
Dec 19, 2016 8.730 8.750 8.520 8.560 221,022 -0.22(-2.51%)
Dec 16, 2016 8.580 8.790 8.580 8.780 542,320 +0.22(+2.57%)
Dec 15, 2016 8.410 8.640 8.410 8.560 298,474 +0.13(+1.54%)
Dec 14, 2016 8.640 8.640 8.400 8.430 680,645 -0.30(-3.44%)
Dec 13, 2016 8.510 8.780 8.510 8.730 291,229 +0.14(+1.63%)
Dec 12, 2016 8.640 8.720 8.560 8.590 202,826 -0.07(-0.81%)
Dec 09, 2016 8.720 8.850 8.590 8.660 459,869 -0.06(-0.69%)
Dec 08, 2016 8.530 8.750 8.520 8.720 417,613 +0.19(+2.23%)
Dec 07, 2016 8.360 8.560 8.360 8.530 365,793 +0.18(+2.16%)
Dec 06, 2016 8.400 8.420 8.250 8.350 225,984 +0.04(+0.48%)
Dec 05, 2016 8.500 8.550 8.300 8.310 217,610 -0.16(-1.89%)
Dec 02, 2016 8.350 8.530 8.350 8.470 387,588 +0.10(+1.19%)
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.