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%)
Nov 01, 2023 8.220 8.270 7.850 8.120 228,993 -0.15(-1.81%)
Oct 31, 2023 8.320 8.450 8.270 8.270 50,178 -0.19(-2.25%)
Oct 30, 2023 8.700 8.770 8.390 8.460 66,594 -0.19(-2.20%)
Oct 27, 2023 8.940 8.940 8.620 8.650 17,068 -0.35(-3.89%)
Oct 26, 2023 8.850 9.000 8.710 9.000 41,054 +0.15(+1.69%)
Oct 25, 2023 8.850 9.090 8.850 8.850 53,415 -0.11(-1.23%)
Oct 24, 2023 8.650 8.960 8.630 8.960 9,512 +0.27(+3.11%)
Oct 23, 2023 8.900 8.900 8.670 8.690 37,411 -0.26(-2.91%)
Oct 20, 2023 9.020 9.150 8.900 8.950 65,677 -0.20(-2.19%)
Oct 19, 2023 9.550 9.570 9.070 9.150 57,346 -0.49(-5.08%)
Oct 18, 2023 10.05 10.05 9.610 9.640 48,366 -0.63(-6.13%)
Oct 17, 2023 10.36 10.36 10.04 10.27 41,974 +0.22(+2.19%)
Oct 16, 2023 9.850 10.19 9.810 10.05 79,990 +0.10(+1.01%)
Oct 13, 2023 10.37 10.37 9.890 9.950 41,038 -0.40(-3.86%)
Oct 12, 2023 10.05 10.40 10.00 10.35 175,188 +0.47(+4.76%)
Oct 11, 2023 9.910 9.980 9.840 9.880 8,402 -0.03(-0.30%)
Oct 10, 2023 9.540 9.950 9.540 9.910 23,738 +0.32(+3.34%)
Oct 06, 2023 9.590 0 +0.18(+1.91%)
Oct 05, 2023 9.500 9.620 9.410 9.410 44,865 -0.29(-2.99%)
Oct 04, 2023 9.400 9.700 9.250 9.700 117,035 +0.27(+2.86%)
Oct 03, 2023 9.500 9.640 9.430 9.430 25,653 -0.34(-3.48%)
Oct 02, 2023 10.19 10.19 9.770 9.770 13,504 -0.45(-4.40%)
Sep 29, 2023 10.26 10.37 10.12 10.22 33,218 +0.03(+0.29%)
Sep 28, 2023 9.920 10.22 9.810 10.19 57,082 +0.67(+7.04%)
Sep 27, 2023 9.700 9.800 9.470 9.520 16,131 -0.21(-2.16%)
Sep 26, 2023 9.920 9.920 9.730 9.730 14,826 -0.32(-3.18%)
Sep 25, 2023 9.830 10.09 10.05 10.05 23,949 -0.09(-0.89%)
Sep 22, 2023 10.24 10.35 9.820 10.14 101,044 +0.34(+3.47%)
Sep 21, 2023 10.23 10.23 9.610 9.800 74,907 -0.60(-5.77%)
Sep 20, 2023 10.75 10.75 10.36 10.40 34,450 -0.29(-2.71%)
Sep 19, 2023 10.95 10.95 10.68 10.69 9,727 -0.32(-2.91%)
Sep 18, 2023 10.98 11.10 10.94 11.01 15,864 -0.10(-0.90%)
Sep 15, 2023 11.25 11.25 11.09 11.11 13,780 -0.01(-0.09%)
Sep 14, 2023 11.00 11.17 11.00 11.12 10,102 +0.14(+1.28%)
Sep 13, 2023 11.29 11.29 10.98 10.98 13,669 -0.15(-1.35%)
Sep 12, 2023 11.40 11.45 11.13 11.13 15,933 -0.28(-2.45%)
Sep 11, 2023 11.49 11.53 11.41 11.41 17,765 -0.14(-1.21%)
Sep 08, 2023 11.72 11.72 11.49 11.55 11,733 -0.16(-1.37%)
Sep 07, 2023 11.74 11.76 11.50 11.71 43,728 -0.29(-2.42%)
Sep 06, 2023 12.09 12.21 11.91 12.00 77,289 -0.28(-2.28%)
Sep 05, 2023 12.25 12.29 12.04 12.28 54,072 +0.12(+0.99%)
Sep 01, 2023 12.16 0 +0.14(+1.16%)
Aug 31, 2023 12.16 12.20 11.99 12.02 32,549 -0.20(-1.64%)
Aug 30, 2023 12.34 12.45 12.09 12.22 35,173 -0.15(-1.21%)
Aug 29, 2023 12.24 12.37 11.98 12.37 62,266 +0.57(+4.83%)
Aug 28, 2023 11.81 11.93 11.75 11.80 35,475 -0.18(-1.50%)
Aug 25, 2023 12.10 12.16 11.89 11.98 12,746 -0.10(-0.83%)
Aug 24, 2023 12.25 12.27 12.06 12.08 7,776 -0.18(-1.47%)
Aug 23, 2023 12.30 12.35 12.21 12.26 22,452 +0.19(+1.57%)
Aug 22, 2023 12.40 12.47 12.07 12.07 20,895 -0.13(-1.07%)
Aug 21, 2023 11.78 12.20 11.77 12.20 29,925 +0.63(+5.45%)
Aug 18, 2023 11.59 11.60 11.30 11.57 19,220 -0.03(-0.26%)
Aug 17, 2023 11.67 11.67 11.45 11.60 39,058 -0.14(-1.19%)
Aug 16, 2023 11.58 11.87 11.58 11.74 15,695 +0.04(+0.34%)
Aug 15, 2023 11.98 11.98 11.65 11.70 36,325 -0.33(-2.74%)
Aug 14, 2023 12.40 12.40 12.02 12.03 21,017 -0.43(-3.45%)
Aug 11, 2023 12.53 12.75 12.44 12.46 20,927 -0.30(-2.35%)
Aug 10, 2023 12.71 12.81 12.65 12.76 15,975 +0.20(+1.59%)
Aug 09, 2023 12.49 12.59 12.34 12.56 23,005 +0.09(+0.72%)
Aug 08, 2023 12.34 12.62 12.33 12.47 32,457 -0.33(-2.58%)
Aug 04, 2023 12.80 0 +0.23(+1.83%)
Aug 03, 2023 12.80 12.80 12.57 12.57 26,706 -0.13(-1.02%)
Aug 02, 2023 13.01 13.01 12.62 12.70 34,512 -0.31(-2.38%)
Aug 01, 2023 13.14 13.14 13.00 13.01 37,979 -0.25(-1.89%)
Jul 31, 2023 13.33 13.98 13.01 13.26 62,254 -0.13(-0.97%)
Jul 28, 2023 13.37 13.46 13.24 13.39 111,903 +0.04(+0.30%)
Jul 27, 2023 13.58 13.71 13.34 13.35 36,615 -0.53(-3.82%)
Jul 26, 2023 13.93 13.97 13.71 13.88 52,868 +0.03(+0.22%)
Jul 25, 2023 13.65 14.01 13.65 13.85 44,941 +0.81(+6.21%)
Jul 24, 2023 13.75 13.75 13.02 13.04 173,153 -1.07(-7.58%)
Jul 21, 2023 14.35 14.36 13.96 14.11 69,130 -0.40(-2.76%)
Jul 20, 2023 14.74 14.85 14.50 14.51 18,558 -0.25(-1.69%)
Jul 19, 2023 14.92 15.10 14.73 14.76 19,105 -0.19(-1.27%)
Jul 18, 2023 14.99 15.17 14.91 14.95 48,456 -0.05(-0.33%)
Jul 17, 2023 14.95 15.14 14.69 15.00 99,193 +0.04(+0.27%)
Jul 14, 2023 15.11 15.11 14.83 14.96 13,615 -0.12(-0.80%)
Jul 13, 2023 15.19 15.19 15.06 15.08 39,543 +0.13(+0.87%)
Jul 12, 2023 14.99 15.10 14.80 14.95 54,197 +0.08(+0.54%)
Jul 11, 2023 14.90 14.95 14.80 14.87 36,444 +0.08(+0.54%)
Jul 10, 2023 14.41 14.94 14.41 14.79 103,058 +0.17(+1.16%)
Jul 07, 2023 14.45 14.70 14.31 14.62 43,625 +0.45(+3.18%)
Jul 06, 2023 14.65 14.65 14.03 14.17 66,717 -0.49(-3.34%)
Jul 05, 2023 14.68 14.98 14.54 14.66 71,256 -0.13(-0.88%)
Jul 04, 2023 14.46 14.82 14.45 14.79 25,395 +0.36(+2.49%)
Jun 30, 2023 14.43 0 +0.33(+2.34%)
Jun 29, 2023 13.91 14.20 13.91 14.10 13,006 +0.08(+0.57%)
Jun 28, 2023 14.16 14.16 13.87 14.02 9,797 -0.21(-1.48%)
Jun 27, 2023 14.10 14.23 13.99 14.23 15,509 +0.32(+2.30%)
Jun 26, 2023 13.65 13.93 13.65 13.91 30,913 +0.17(+1.24%)
Jun 23, 2023 14.00 14.00 13.70 13.74 15,658 -0.53(-3.71%)
Jun 22, 2023 14.33 14.41 14.23 14.27 46,467 -0.16(-1.11%)
Jun 21, 2023 14.49 14.49 14.39 14.43 34,045 +0.01(+0.07%)
Jun 20, 2023 14.20 14.45 14.20 14.42 20,946 +0.20(+1.41%)
Jun 19, 2023 14.30 14.30 14.08 14.22 7,520 -0.08(-0.56%)
Jun 16, 2023 14.25 14.44 14.25 14.30 57,871 +0.05(+0.35%)
Jun 15, 2023 13.87 14.26 13.87 14.25 32,903 -0.05(-0.35%)
Jun 14, 2023 14.50 14.68 14.11 14.30 177,002 -0.20(-1.38%)
Jun 13, 2023 13.89 14.51 13.89 14.50 212,987 +0.48(+3.42%)
Jun 12, 2023 14.02 14.09 13.93 14.02 26,380 +0.01(+0.07%)
Jun 09, 2023 14.00 14.12 13.88 14.01 31,230 +0.07(+0.50%)
Jun 08, 2023 13.89 14.10 13.65 13.94 100,469 +0.04(+0.29%)
Jun 07, 2023 13.72 14.06 13.72 13.90 201,688 +0.08(+0.58%)
Jun 06, 2023 13.34 13.82 13.34 13.82 73,958 +0.40(+2.98%)
Jun 05, 2023 13.57 13.57 13.20 13.42 43,233 -0.12(-0.89%)
Jun 02, 2023 13.02 13.57 13.02 13.54 77,708 +0.59(+4.56%)
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.