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 (%)
May 31, 2022 12.60 12.60 12.04 12.04 94,645 -0.62(-4.90%)
May 30, 2022 13.00 13.00 12.66 12.66 8,055 -0.37(-2.84%)
May 27, 2022 12.50 13.03 12.50 13.03 102,304 +0.53(+4.24%)
May 26, 2022 12.31 12.50 12.10 12.50 60,273 +0.47(+3.91%)
May 25, 2022 12.30 12.30 12.03 12.03 26,172 -0.30(-2.43%)
May 24, 2022 12.06 12.33 12.06 12.33 29,481 +0.52(+4.40%)
May 20, 2022 11.81 0 +0.46(+4.05%)
May 19, 2022 10.87 11.45 10.87 11.35 51,352 +0.64(+5.98%)
May 18, 2022 11.05 11.05 10.71 10.71 69,281 -0.34(-3.08%)
May 17, 2022 10.95 11.05 10.84 11.05 40,606 +0.87(+8.55%)
May 16, 2022 9.960 10.32 9.960 10.18 25,184 -0.04(-0.39%)
May 13, 2022 9.650 10.22 9.650 10.22 70,973 +0.77(+8.15%)
May 12, 2022 9.100 9.670 9.100 9.450 63,309 -0.57(-5.69%)
May 11, 2022 9.850 10.36 9.850 10.02 63,928 +0.10(+1.01%)
May 10, 2022 9.860 10.06 9.660 9.920 36,993 +0.42(+4.42%)
May 09, 2022 10.07 10.13 9.500 9.500 147,193 -1.34(-12.36%)
May 06, 2022 10.59 10.96 10.55 10.84 34,574 -0.09(-0.82%)
May 05, 2022 11.75 11.75 10.78 10.93 96,612 -0.27(-2.41%)
May 04, 2022 11.04 11.20 10.80 11.20 40,368 +0.17(+1.54%)
May 03, 2022 10.80 11.03 10.74 11.03 31,338 +0.38(+3.57%)
May 02, 2022 10.56 11.07 10.56 10.65 34,573 -0.25(-2.29%)
Apr 29, 2022 11.12 11.26 10.82 10.90 77,488 +0.10(+0.93%)
Apr 28, 2022 10.80 11.09 10.66 10.80 42,277 -0.26(-2.35%)
Apr 27, 2022 10.90 11.09 10.85 11.06 30,528 +0.67(+6.45%)
Apr 26, 2022 11.00 11.00 10.39 10.39 58,056 -0.69(-6.23%)
Apr 25, 2022 10.52 11.22 10.52 11.08 88,369 -0.05(-0.45%)
Apr 22, 2022 11.75 11.86 11.13 11.13 42,382 -0.73(-6.16%)
Apr 21, 2022 12.24 12.24 11.81 11.86 60,533 -0.32(-2.63%)
Apr 20, 2022 12.29 12.58 12.12 12.18 45,136 -0.49(-3.87%)
Apr 19, 2022 12.19 12.71 12.19 12.67 35,284 +0.33(+2.67%)
Apr 18, 2022 12.75 12.75 12.15 12.34 37,520 -0.19(-1.52%)
Apr 14, 2022 12.53 0 +0.12(+0.97%)
Apr 13, 2022 12.26 12.51 12.25 12.41 45,796 +0.50(+4.20%)
Apr 12, 2022 12.20 12.20 11.91 11.91 36,359 -0.13(-1.08%)
Apr 11, 2022 12.23 12.27 12.02 12.04 47,595 -0.18(-1.47%)
Apr 08, 2022 12.10 12.25 12.10 12.22 98,546 +0.21(+1.75%)
Apr 07, 2022 12.45 12.45 12.01 12.01 60,486 +0.01(+0.08%)
Apr 06, 2022 12.50 12.50 11.96 12.00 44,111 -0.30(-2.44%)
Apr 05, 2022 12.80 12.80 12.27 12.30 81,476 -0.55(-4.28%)
Apr 04, 2022 12.32 12.86 12.32 12.85 151,756 +1.30(+11.26%)
Apr 01, 2022 11.20 11.67 11.20 11.55 78,372 +0.95(+8.96%)
Mar 31, 2022 10.75 10.75 10.60 10.60 42,058 -0.14(-1.30%)
Mar 30, 2022 10.49 10.74 10.49 10.74 35,759 +0.09(+0.85%)
Mar 29, 2022 10.57 10.66 10.53 10.65 31,496 +0.05(+0.47%)
Mar 28, 2022 10.40 10.62 10.40 10.60 44,819 +0.20(+1.92%)
Mar 25, 2022 10.20 10.50 10.19 10.40 80,853 +0.25(+2.46%)
Mar 24, 2022 9.920 10.15 9.920 10.15 57,875 +0.12(+1.20%)
Mar 23, 2022 10.03 10.14 10.03 10.03 59,255 +0.04(+0.40%)
Mar 22, 2022 9.550 10.01 9.520 9.990 84,295 +0.66(+7.07%)
Mar 21, 2022 9.450 9.450 9.230 9.330 9,193 -0.03(-0.32%)
Mar 18, 2022 8.950 9.360 8.950 9.360 97,739 +0.31(+3.43%)
Mar 17, 2022 9.100 9.120 8.950 9.050 14,022 -0.01(-0.11%)
Mar 16, 2022 8.810 9.800 8.770 9.060 58,786 +0.24(+2.72%)
Mar 15, 2022 8.450 8.910 8.450 8.820 40,601 -0.32(-3.50%)
Mar 14, 2022 9.360 9.740 9.120 9.140 42,652 -0.63(-6.45%)
Mar 11, 2022 9.500 9.800 9.420 9.770 123,304 +0.38(+4.05%)
Mar 10, 2022 9.420 9.500 9.320 9.390 71,804 -0.15(-1.57%)
Mar 09, 2022 9.160 9.540 9.150 9.540 92,075 +0.91(+10.54%)
Mar 08, 2022 8.900 8.900 8.520 8.630 37,296 -0.10(-1.15%)
Mar 07, 2022 9.000 9.100 8.690 8.730 67,641 -0.42(-4.59%)
Mar 04, 2022 9.360 9.360 9.080 9.150 88,159 -0.12(-1.29%)
Mar 03, 2022 9.090 9.420 9.090 9.270 114,171 +0.14(+1.53%)
Mar 02, 2022 8.700 9.140 8.640 9.130 191,734 +0.47(+5.43%)
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.