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

American Aires Inc (OP: AAIRF )

0.6645 UNCHANGED
Streaming Delayed Price Updated: 2:07 PM 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 (%)
May 23, 2024 0.6600 0.6645 0.6400 0.6645 10,192 +0.02(+3.55%)
May 22, 2024 0.6469 0.6825 0.6417 0.6417 23,458 -0.04(-5.90%)
May 21, 2024 0.6819 0.7203 0.6819 0.6819 14,749 -0.05(-6.59%)
May 20, 2024 0.7074 0.7300 0.7074 0.7300 20,178 +0.03(+4.02%)
May 17, 2024 0.7002 0.7436 0.6998 0.7018 6,474 +0.06(+9.18%)
May 16, 2024 0.6428 0.6428 0.6428 0.6428 187 +0.02(+3.81%)
May 14, 2024 0.6192 206 -0.02(-2.98%)
May 13, 2024 0.6263 0.6579 0.6263 0.6382 17,266 +0.01(+0.79%)
May 10, 2024 0.7260 0.7260 0.6332 0.6332 10,070 -0.03(-4.70%)
May 09, 2024 0.7500 0.7500 0.6306 0.6644 40,436 -0.19(-22.31%)
May 08, 2024 0.8340 0.8552 0.8204 0.8552 20,309 +0.03(+3.99%)
May 07, 2024 1.010 1.110 0.7764 0.8224 63,639 -0.15(-15.45%)
May 06, 2024 1.160 1.160 0.9332 0.9727 138,171 -0.11(-9.94%)
May 03, 2024 1.100 1.110 1.076 1.080 13,647 +0.04(+3.85%)
May 02, 2024 1.040 1.060 1.040 1.040 24,535 +0.08(+8.59%)
Apr 30, 2024 0.9577 46 +0.05(+5.24%)
Apr 29, 2024 0.8839 0.9577 0.8839 0.9100 10,021 +0.07(+8.55%)
Apr 26, 2024 0.8433 0.8433 0.8383 0.8383 13,500 +0.08(+11.09%)
Apr 24, 2024 0.7546 1 +0.05(+7.80%)
Apr 23, 2024 0.7000 0.7000 0.6593 0.7000 4,000 +0.04(+5.53%)
Apr 22, 2024 0.6633 0.6633 0.6633 0.6633 1,000 -0.06(-8.72%)
Apr 19, 2024 0.7267 0.7684 0.7267 0.7267 795 -0.05(-6.49%)
Apr 18, 2024 0.7904 0.7904 0.7771 0.7771 854 +0.04(+5.57%)
Apr 17, 2024 0.8523 0.8523 0.7361 0.7361 1,720 -0.11(-13.40%)
Apr 16, 2024 0.8670 0.8670 0.8413 0.8500 12,500 -0.05(-5.56%)
Apr 15, 2024 0.9002 0.9002 0.9000 0.9000 17,719 -0.04(-4.57%)
Apr 12, 2024 0.9600 0.9600 0.9000 0.9431 1,510 -0.01(-1.28%)
Apr 11, 2024 0.9360 0.9773 0.9000 0.9553 16,800 -0.03(-2.91%)
Apr 10, 2024 0.9839 1.014 0.9839 0.9839 704 -0.04(-3.54%)
Apr 09, 2024 1.023 1.023 1.020 1.020 1,200 +0.04(+4.08%)
Apr 05, 2024 0.9800 680 -0.05(-4.85%)
Apr 04, 2024 1.030 1.030 1.030 1.030 2,500 -0.01(-0.96%)
Apr 03, 2024 1.064 1.064 1.040 1.040 4,375 -0.01(-0.95%)
Apr 02, 2024 1.001 1.050 1.001 1.050 12,822 +0.03(+2.94%)
Apr 01, 2024 0.9797 1.030 0.9797 1.020 13,520 +0.01(+0.99%)
Mar 28, 2024 0.9627 1.010 0.9600 1.010 7,459 +0.10(+10.56%)
Mar 27, 2024 0.9200 0.9200 0.9100 0.9135 3,900 +0.05(+5.38%)
Mar 26, 2024 0.8727 0.8759 0.8669 0.8669 6,315 +0.00(+0.41%)
Mar 25, 2024 0.9036 0.9036 0.8634 0.8634 10,149 -0.08(-8.69%)
Mar 22, 2024 0.9456 0.9456 0.9456 0.9456 1,705 -0.04(-4.28%)
Mar 21, 2024 0.9210 0.9879 0.9210 0.9879 14,582 +0.10(+11.14%)
Mar 20, 2024 0.8532 0.9210 0.8199 0.8889 30,200 +0.01(+1.36%)
Mar 19, 2024 0.9050 0.9050 0.8770 0.8770 2,122 -0.04(-4.26%)
Mar 18, 2024 1.100 1.100 0.9160 0.9160 15,501 -0.11(-11.07%)
Mar 15, 2024 0.9982 1.050 0.9900 1.030 8,462 +0.07(+7.29%)
Mar 14, 2024 0.9821 1.050 0.7086 0.9600 45,296 -0.04(-4.00%)
Mar 13, 2024 1.083 1.083 1.000 1.000 14,843 -0.12(-10.70%)
Mar 12, 2024 1.110 1.250 1.050 1.120 36,040 -0.12(-9.69%)
Mar 11, 2024 1.265 1.310 0.9000 1.240 45,147 +0.14(+12.73%)
Mar 08, 2024 0.9550 1.100 0.9550 1.100 11,276 +0.24(+28.44%)
Mar 07, 2024 0.8470 0.8564 0.8374 0.8564 17,184 +0.05(+5.73%)
Mar 06, 2024 0.7844 0.8100 0.7844 0.8100 4,833 +0.06(+8.56%)
Mar 05, 2024 0.7638 0.7638 0.7442 0.7461 1,517 -0.01(-1.95%)
Mar 04, 2024 0.7585 0.7784 0.7585 0.7609 1,500 +0.01(+1.58%)
Mar 01, 2024 0.7452 0.7650 0.7452 0.7491 2,934 +0.03(+4.43%)
Feb 29, 2024 0.7400 0.7500 0.7173 0.7173 11,942 -0.04(-5.46%)
Feb 28, 2024 0.6821 0.7587 0.6704 0.7587 4,813 +0.09(+13.24%)
Feb 27, 2024 0.6897 0.6897 0.6450 0.6700 15,014 +0.02(+3.08%)
Feb 26, 2024 0.6300 0.6579 0.6141 0.6500 3,717 +0.03(+4.84%)
Feb 23, 2024 0.6570 0.6570 0.5622 0.6200 18,688 +0.02(+2.70%)
Feb 22, 2024 0.5500 0.6650 0.5372 0.6037 70,916 +0.05(+9.76%)
Feb 21, 2024 0.5384 0.5733 0.5244 0.5500 9,715 +0.05(+10.00%)
Feb 20, 2024 0.4839 0.5000 0.4760 0.5000 693 +0.02(+3.33%)
Feb 16, 2024 0.5000 0.5000 0.4720 0.4839 11,267 +0.03(+6.12%)
Feb 15, 2024 0.3750 0.4560 0.3750 0.4560 6,400 +0.10(+26.84%)
Feb 14, 2024 0.2960 0.3595 0.2960 0.3595 24,593 +0.08(+29.46%)
Feb 13, 2024 0.2600 0.2785 0.2560 0.2777 3,700 +0.02(+7.68%)
Feb 12, 2024 0.2205 0.2579 0.2205 0.2579 5,150 +0.05(+25.50%)
Feb 09, 2024 0.1953 0.2055 0.1953 0.2055 2,185 +0.02(+13.66%)
Feb 08, 2024 0.1808 0.1808 0.1808 0.1808 500 -0.00(-2.01%)
Feb 07, 2024 0.1838 0.1845 0.1798 0.1845 1,364 +0.00(+0.76%)
Feb 06, 2024 0.1831 0.1831 0.1831 0.1831 525 +0.04(+25.84%)
Jan 30, 2024 0.1455 3 +0.01(+8.58%)
Jan 29, 2024 0.1340 0.1340 0.1340 0.1340 162 -0.01(-6.29%)
Jan 16, 2024 0.1430 0 -0.02(-12.54%)
Jan 09, 2024 0.1635 0 +0.01(+7.42%)
Jan 08, 2024 0.1522 0.1522 0.1522 0.1522 461 -0.00(-2.44%)
Jan 02, 2024 0.1560 0 +0.03(+20.00%)
Dec 27, 2023 0.1300 60 +0.02(+17.12%)
Dec 26, 2023 0.1110 0.1110 0.1110 0.1110 21,859 -0.02(-12.60%)
Dec 22, 2023 0.1270 0.1270 0.1270 0.1270 1,000 -0.01(-4.08%)
Dec 19, 2023 0.1324 0 +0.02(+15.13%)
Dec 18, 2023 0.1150 0.1150 0.1150 0.1150 100 -0.03(-19.30%)
Dec 15, 2023 0.1425 0.1425 0.1425 0.1425 132 +0.00(+1.79%)
Dec 11, 2023 0.1400 0 +0.01(+10.41%)
Dec 08, 2023 0.1340 0.1340 0.1268 0.1268 800 -0.01(-5.72%)
Dec 06, 2023 0.1345 0 -0.00(-0.52%)
Dec 05, 2023 0.1610 0.1610 0.1089 0.1352 1,300 -0.03(-16.34%)
Nov 24, 2023 0.1616 0 +0.01(+10.16%)
Nov 22, 2023 0.1467 0.1467 0.1467 0.1467 130 +0.00(+2.09%)
Nov 14, 2023 0.1437 0 +0.03(+31.96%)
Nov 13, 2023 0.1089 0.1089 0.1089 0.1089 500 +0.05(+91.73%)
Nov 09, 2023 0.0568 0 -0.12(-67.17%)
Nov 02, 2023 0.1730 0 +0.02(+15.49%)
Nov 01, 2023 0.1441 0.1686 0.1441 0.1498 5,037 +0.10(+181.05%)
Oct 30, 2023 0.0533 0 -0.05(-50.00%)
Oct 25, 2023 0.1066 0 -0.00(-3.96%)
Oct 24, 2023 0.1044 0.1110 0.1044 0.1110 4,037 -0.02(-14.62%)
Oct 23, 2023 0.1292 0.1300 0.1292 0.1300 1,150 +0.05(+55.69%)
Oct 19, 2023 0.0835 0 +0.04(+76.53%)
Oct 17, 2023 0.0473 0 +0.00(+0.00%)
Oct 12, 2023 0.0473 0 -0.02(-31.15%)
Oct 11, 2023 0.0687 0.0687 0.0687 0.0687 175 -0.03(-27.68%)
Oct 10, 2023 0.0950 0.0950 0.0950 0.0950 252 +0.00(+0.21%)
Oct 06, 2023 0.0948 0 +0.08(+848.00%)
Sep 14, 2023 0.0100 0 -0.00(-14.53%)
Sep 13, 2023 0.0128 0.0128 0.0117 0.0117 4,000 -0.00(-6.40%)
Sep 12, 2023 0.0128 0.0128 0.0117 0.0125 2,371 +0.00(+20.19%)
Sep 11, 2023 0.0104 0.0104 0.0104 0.0104 355 -0.01(-45.26%)
Sep 01, 2023 0.0190 0 +0.01(+37.68%)
Aug 31, 2023 0.0138 0.0138 0.0138 0.0138 10,000 -0.01(-28.87%)
Aug 30, 2023 0.0194 0.0194 0.0194 0.0194 732 +0.00(+14.79%)
Aug 29, 2023 0.0184 0.0184 0.0169 0.0169 6,250 -0.00(-5.06%)
Aug 28, 2023 0.0117 0.0178 0.0117 0.0178 33,500 +0.00(+18.67%)
Aug 24, 2023 0.0150 0 +0.00(+0.00%)
Aug 23, 2023 0.0213 0.0213 0.0150 0.0150 53,775 -0.00(-15.73%)
Aug 21, 2023 0.0178 0 -0.00(-17.97%)
Aug 17, 2023 0.0217 0 +0.00(+0.00%)
Aug 16, 2023 0.0217 0.0217 0.0217 0.0217 1,400 -0.00(-11.43%)
Aug 14, 2023 0.0245 0 -0.00(-0.81%)
Aug 10, 2023 0.0247 0 +0.00(+15.96%)
Aug 08, 2023 0.0213 0 +0.00(+0.00%)
Jul 31, 2023 0.0213 0 -0.00(-14.46%)
Jul 28, 2023 0.0249 0.0249 0.0249 0.0249 61,111 +0.00(+7.79%)
Jul 27, 2023 0.0213 0.0231 0.0213 0.0231 20,206 -0.00(-10.12%)
Jul 26, 2023 0.0257 0.0257 0.0257 0.0257 1,000 +0.00(+20.09%)
Jul 24, 2023 0.0214 1 -0.00(-18.32%)
Jul 13, 2023 0.0262 0 +0.00(+0.38%)
Jul 12, 2023 0.0261 0.0261 0.0261 0.0261 7,300 +0.00(+0.00%)
Jul 11, 2023 0.0251 0.0273 0.0221 0.0261 257,519 +0.00(+3.98%)
Jul 10, 2023 0.0251 0.0251 0.0251 0.0251 300 -0.00(-9.06%)
Jul 06, 2023 0.0276 0 +0.00(+10.40%)
Jul 05, 2023 0.0250 0.0250 0.0250 0.0250 400 -0.00(-11.66%)
Jun 27, 2023 0.0283 0 -0.00(-4.71%)
Jun 26, 2023 0.0297 0.0297 0.0297 0.0297 100 +0.00(+0.00%)
Jun 21, 2023 0.0297 0 -0.01(-19.73%)
Jun 20, 2023 0.0370 0.0370 0.0370 0.0370 2,500 -0.00(-0.27%)
Jun 15, 2023 0.0371 0 +0.00(+1.09%)
Jun 14, 2023 0.0367 0.0367 0.0367 0.0367 10,846 +0.00(+9.23%)
Jun 09, 2023 0.0336 0 +0.00(+6.67%)
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.