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 (%)
Jun 30, 2016 7.900 7.900 7.900 0 -0.09(-1.13%)
Jun 29, 2016 7.970 8.020 7.940 7.990 318,590 +0.11(+1.40%)
Jun 28, 2016 7.660 7.910 7.600 7.880 365,026 +0.36(+4.79%)
Jun 27, 2016 7.840 7.840 7.510 7.520 424,318 -0.30(-3.84%)
Jun 24, 2016 7.800 8.120 7.780 7.820 398,246 -0.38(-4.63%)
Jun 23, 2016 8.230 8.250 8.160 8.200 118,049 +0.05(+0.61%)
Jun 22, 2016 8.290 8.360 8.100 8.150 240,241 -0.11(-1.33%)
Jun 21, 2016 8.220 8.350 8.210 8.260 984,748 +0.10(+1.23%)
Jun 20, 2016 8.180 8.230 8.100 8.160 279,988 +0.05(+0.62%)
Jun 17, 2016 8.090 8.220 8.070 8.110 844,633 +0.05(+0.62%)
Jun 16, 2016 8.420 8.430 8.000 8.060 1,253,253 -0.38(-4.50%)
Jun 15, 2016 8.320 8.530 8.300 8.440 330,484 +0.15(+1.81%)
Jun 14, 2016 8.420 8.510 8.250 8.290 283,949 -0.32(-3.72%)
Jun 13, 2016 8.900 8.960 8.560 8.610 419,538 -0.29(-3.26%)
Jun 10, 2016 9.010 9.010 8.840 8.900 221,406 -0.15(-1.66%)
Jun 09, 2016 9.060 9.120 8.980 9.050 267,751 +0.01(+0.11%)
Jun 08, 2016 9.260 9.290 8.910 9.040 854,941 -0.16(-1.74%)
Jun 07, 2016 8.820 9.240 8.790 9.200 659,229 +0.36(+4.07%)
Jun 06, 2016 8.700 8.900 8.630 8.840 586,120 +0.19(+2.20%)
Jun 03, 2016 8.580 8.680 8.470 8.650 464,087 +0.07(+0.82%)
Jun 02, 2016 8.710 8.710 8.560 8.580 217,762 -0.10(-1.15%)
Jun 01, 2016 8.500 8.700 8.450 8.680 316,044 +0.24(+2.84%)
May 31, 2016 8.550 8.560 8.390 8.440 1,622,587 -0.08(-0.94%)
May 30, 2016 8.410 8.540 8.250 8.520 274,810 +0.34(+4.16%)
May 27, 2016 8.130 8.270 8.080 8.180 310,389 +0.13(+1.61%)
May 26, 2016 8.000 8.070 7.940 8.050 301,780 +0.09(+1.13%)
May 25, 2016 7.850 8.000 7.810 7.960 307,073 +0.17(+2.18%)
May 24, 2016 7.510 7.810 7.510 7.790 372,183 +0.34(+4.56%)
May 20, 2016 7.450 7.450 7.450 0 +0.10(+1.36%)
May 19, 2016 7.500 7.510 7.280 7.350 314,831 -0.13(-1.74%)
May 18, 2016 7.910 7.940 7.450 7.480 582,951 -0.43(-5.44%)
May 17, 2016 7.920 8.070 7.880 7.910 236,905 -0.04(-0.50%)
May 16, 2016 8.080 8.080 7.890 7.950 436,527 -0.28(-3.40%)
May 13, 2016 8.110 8.330 7.950 8.230 491,529 -0.02(-0.24%)
May 12, 2016 8.250 8.350 8.180 8.250 172,664 +0.00(+0.00%)
May 11, 2016 8.300 8.440 8.200 8.250 560,713 +0.02(+0.24%)
May 10, 2016 8.140 8.310 8.140 8.230 229,120 +0.09(+1.11%)
May 09, 2016 8.140 8.150 8.085 8.140 118,504 +0.00(+0.00%)
May 06, 2016 8.280 8.280 8.120 8.140 167,523 -0.14(-1.69%)
May 05, 2016 8.340 8.340 8.210 8.280 90,782 +0.01(+0.12%)
May 04, 2016 8.360 8.410 8.150 8.270 279,913 -0.23(-2.71%)
May 03, 2016 8.470 8.500 8.350 8.500 192,299 -0.03(-0.35%)
May 02, 2016 8.520 8.600 8.480 8.530 97,405 -0.03(-0.35%)
Apr 29, 2016 8.600 8.610 8.510 8.560 271,791 -0.03(-0.35%)
Apr 28, 2016 8.620 8.740 8.480 8.590 256,763 -0.05(-0.58%)
Apr 27, 2016 8.560 8.850 8.560 8.640 315,756 +0.10(+1.17%)
Apr 26, 2016 8.410 8.600 8.320 8.540 382,755 +0.18(+2.15%)
Apr 25, 2016 8.370 8.400 8.280 8.360 173,066 +0.00(+0.00%)
Apr 22, 2016 8.190 8.440 8.190 8.360 367,219 +0.15(+1.83%)
Apr 21, 2016 8.070 8.210 8.070 8.210 139,875 +0.16(+1.99%)
Apr 20, 2016 8.160 8.260 8.000 8.050 600,277 -0.06(-0.74%)
Apr 19, 2016 8.030 8.120 7.960 8.110 912,379 +0.10(+1.25%)
Apr 18, 2016 7.910 8.080 7.910 8.010 170,840 +0.06(+0.75%)
Apr 15, 2016 7.890 8.020 7.785 7.950 207,002 +0.04(+0.51%)
Apr 14, 2016 8.010 8.060 7.890 7.910 229,247 -0.08(-1.00%)
Apr 13, 2016 7.950 8.120 7.920 7.990 402,200 +0.06(+0.76%)
Apr 12, 2016 7.990 8.000 7.910 7.930 308,865 -0.02(-0.25%)
Apr 11, 2016 8.000 8.000 7.900 7.950 173,250 +0.00(+0.00%)
Apr 08, 2016 8.000 8.020 7.900 7.950 201,848 +0.03(+0.38%)
Apr 07, 2016 7.830 8.045 7.760 7.920 247,780 +0.11(+1.41%)
Apr 06, 2016 7.880 7.910 7.780 7.810 440,349 -0.02(-0.26%)
Apr 05, 2016 7.860 7.900 7.810 7.830 143,577 -0.07(-0.89%)
Apr 04, 2016 7.970 7.990 7.880 7.900 374,249 -0.06(-0.75%)
Apr 01, 2016 8.370 8.450 7.950 7.960 467,177 -0.49(-5.80%)
Mar 31, 2016 8.470 8.540 8.410 8.450 335,650 -0.02(-0.24%)
Mar 30, 2016 8.550 8.630 8.460 8.470 178,294 -0.03(-0.35%)
Mar 29, 2016 8.520 8.555 8.360 8.500 293,868 -0.05(-0.58%)
Mar 28, 2016 8.550 8.610 8.490 8.550 100,764 +0.06(+0.71%)
Mar 24, 2016 8.490 8.490 8.490 0 -0.31(-3.52%)
Mar 23, 2016 8.920 9.050 8.780 8.800 357,269 -0.19(-2.11%)
Mar 22, 2016 8.960 9.090 8.860 8.990 244,267 +0.05(+0.56%)
Mar 21, 2016 8.940 8.970 8.870 8.940 227,859 +0.03(+0.34%)
Mar 18, 2016 8.880 8.960 8.820 8.910 701,200 +0.03(+0.34%)
Mar 17, 2016 8.680 8.890 8.620 8.880 240,638 +0.25(+2.90%)
Mar 16, 2016 8.750 8.860 8.620 8.630 303,275 -0.09(-1.03%)
Mar 15, 2016 8.950 8.950 8.650 8.720 245,668 -0.23(-2.57%)
Mar 14, 2016 8.790 8.980 8.710 8.950 271,143 +0.20(+2.29%)
Mar 11, 2016 8.680 8.820 8.630 8.750 236,723 +0.18(+2.10%)
Mar 10, 2016 8.680 8.700 8.490 8.570 235,035 -0.04(-0.46%)
Mar 09, 2016 8.640 8.760 8.520 8.610 407,556 +0.02(+0.23%)
Mar 08, 2016 8.960 9.040 8.560 8.590 384,605 -0.36(-4.02%)
Mar 07, 2016 8.760 9.190 8.750 8.950 321,359 +0.19(+2.17%)
Mar 04, 2016 8.720 8.880 8.490 8.760 352,814 +0.09(+1.04%)
Mar 03, 2016 8.750 8.920 8.650 8.670 216,023 -0.08(-0.91%)
Mar 02, 2016 8.840 8.840 8.540 8.750 247,355 -0.14(-1.57%)
Mar 01, 2016 8.500 8.890 8.500 8.890 443,859 +0.47(+5.58%)
Feb 29, 2016 8.900 8.900 8.290 8.420 348,339 -0.39(-4.43%)
Feb 26, 2016 8.640 8.890 8.520 8.810 472,215 +0.09(+1.03%)
Feb 25, 2016 8.240 8.800 8.060 8.720 497,200 +0.66(+8.19%)
Feb 24, 2016 8.140 8.140 7.940 8.060 196,808 -0.03(-0.37%)
Feb 23, 2016 8.040 8.180 8.010 8.090 114,494 +0.00(+0.00%)
Feb 22, 2016 8.150 7.950 8.090 344,041 +0.08(+1.00%)
Feb 19, 2016 7.910 8.100 7.870 8.010 230,697 +0.01(+0.12%)
Feb 18, 2016 8.060 8.150 7.950 8.000 360,174 -0.10(-1.23%)
Feb 17, 2016 7.830 8.240 7.830 8.100 349,327 +0.28(+3.58%)
Feb 16, 2016 7.590 7.845 7.590 7.820 439,998 +0.33(+4.41%)
Feb 12, 2016 7.490 7.490 7.490 0 -0.01(-0.13%)
Feb 11, 2016 7.550 7.560 7.440 7.500 240,810 -0.16(-2.09%)
Feb 10, 2016 7.740 7.850 7.600 7.660 496,151 -0.15(-1.92%)
Feb 09, 2016 7.870 7.990 7.760 7.810 425,000 -0.06(-0.76%)
Feb 08, 2016 8.090 8.090 7.730 7.870 195,144 -0.25(-3.08%)
Feb 05, 2016 8.160 8.210 8.020 8.120 218,665 -0.04(-0.49%)
Feb 04, 2016 8.070 8.220 8.050 8.160 334,290 +0.18(+2.26%)
Feb 03, 2016 8.690 8.690 7.910 7.980 805,531 -0.62(-7.21%)
Feb 02, 2016 8.850 8.970 8.480 8.600 764,286 -0.32(-3.59%)
Feb 01, 2016 9.260 9.370 8.820 8.920 738,658 -0.44(-4.70%)
Jan 29, 2016 9.200 9.510 9.200 9.360 5,670,898 +0.17(+1.85%)
Jan 28, 2016 8.930 9.310 8.930 9.190 737,225 +0.28(+3.14%)
Jan 27, 2016 8.750 9.010 8.750 8.910 455,992 +0.20(+2.30%)
Jan 26, 2016 8.790 8.850 8.660 8.710 525,539 +0.00(+0.00%)
Jan 25, 2016 9.300 9.310 8.660 8.710 433,443 -0.58(-6.24%)
Jan 22, 2016 9.470 9.560 9.280 9.290 402,500 -0.09(-0.96%)
Jan 21, 2016 9.320 9.740 9.240 9.380 710,823 -0.03(-0.32%)
Jan 20, 2016 8.890 9.450 8.840 9.410 485,484 +0.48(+5.38%)
Jan 19, 2016 8.980 9.240 8.810 8.930 331,045 -0.16(-1.76%)
Jan 18, 2016 9.000 9.190 9.000 9.090 98,883 +0.02(+0.22%)
Jan 15, 2016 9.060 9.210 8.760 9.070 406,612 -0.14(-1.52%)
Jan 14, 2016 8.970 9.260 8.870 9.210 315,528 +0.22(+2.45%)
Jan 13, 2016 9.010 9.375 8.965 8.990 293,742 -0.05(-0.55%)
Jan 12, 2016 9.190 9.330 8.850 9.040 346,944 -0.13(-1.42%)
Jan 11, 2016 9.000 9.310 8.960 9.170 483,454 +0.16(+1.78%)
Jan 08, 2016 9.060 9.210 8.960 9.010 500,449 +0.05(+0.56%)
Jan 07, 2016 9.400 9.400 8.850 8.960 769,068 -0.50(-5.29%)
Jan 06, 2016 9.830 9.910 9.410 9.460 574,516 -0.45(-4.54%)
Jan 05, 2016 9.690 10.00 9.690 9.910 485,499 +0.22(+2.27%)
Jan 04, 2016 9.390 9.800 9.350 9.690 580,019 +0.28(+2.98%)
Dec 31, 2015 9.410 9.410 9.410 0 -0.35(-3.59%)
Dec 30, 2015 9.910 10.03 9.700 9.760 397,156 -0.17(-1.71%)
Dec 29, 2015 9.650 10.12 9.650 9.930 361,181 +0.20(+2.06%)
Dec 24, 2015 9.730 9.730 9.730 0 +0.33(+3.51%)
Dec 23, 2015 9.510 9.710 9.350 9.400 322,122 -0.10(-1.05%)
Dec 22, 2015 9.530 9.780 9.480 9.500 293,660 -0.06(-0.63%)
Dec 21, 2015 9.470 9.730 9.450 9.560 286,947 +0.15(+1.59%)
Dec 18, 2015 9.190 9.480 9.150 9.410 822,832 +0.15(+1.62%)
Dec 17, 2015 9.290 9.570 9.220 9.260 525,721 -0.13(-1.38%)
Dec 16, 2015 8.970 9.440 8.970 9.390 334,373 +0.21(+2.29%)
Dec 15, 2015 9.380 9.490 9.100 9.180 438,375 -0.41(-4.28%)
Dec 14, 2015 9.680 9.710 9.480 9.590 305,133 -0.15(-1.54%)
Dec 11, 2015 9.690 9.780 9.450 9.740 255,605 -0.07(-0.71%)
Dec 10, 2015 9.710 9.890 9.710 9.810 158,270 +0.00(+0.00%)
Dec 09, 2015 9.980 10.02 9.680 9.810 2,888,525 -0.17(-1.70%)
Dec 08, 2015 9.810 10.00 9.800 9.980 354,735 +0.01(+0.10%)
Dec 07, 2015 9.750 10.03 9.750 9.970 313,401 +0.13(+1.32%)
Dec 04, 2015 9.820 9.930 9.590 9.840 205,919 -0.04(-0.40%)
Dec 03, 2015 9.990 10.02 9.840 9.880 774,705 -0.12(-1.20%)
Dec 02, 2015 10.01 10.08 9.940 10.00 225,861 +0.00(+0.00%)
Dec 01, 2015 9.860 10.05 9.800 10.00 414,735 +0.20(+2.04%)
Nov 30, 2015 9.780 9.830 9.710 9.800 401,161 +0.02(+0.20%)
Nov 27, 2015 9.680 9.795 9.650 9.780 173,790 +0.10(+1.03%)
Nov 26, 2015 9.700 9.810 9.590 9.680 149,418 -0.09(-0.92%)
Nov 25, 2015 9.010 9.830 9.010 9.770 593,822 +0.73(+8.08%)
Nov 24, 2015 8.860 9.260 8.860 9.040 518,223 +0.17(+1.92%)
Nov 23, 2015 8.950 8.820 8.870 260,234 -0.04(-0.45%)
Nov 20, 2015 8.920 9.000 8.830 8.910 291,689 -0.01(-0.11%)
Nov 19, 2015 8.780 9.050 8.780 8.920 774,648 +0.10(+1.13%)
Nov 18, 2015 8.570 8.930 8.570 8.820 718,858 +0.20(+2.32%)
Nov 17, 2015 9.130 9.140 7.900 8.620 1,741,942 -0.54(-5.90%)
Nov 16, 2015 9.000 9.230 8.930 9.160 750,157 -0.49(-5.08%)
Nov 13, 2015 9.870 10.00 9.390 9.650 1,450,443 -1.57(-13.99%)
Nov 12, 2015 11.43 11.44 11.03 11.22 0 -0.21(-1.84%)
Nov 11, 2015 11.60 11.67 11.40 11.43 199,023 -0.15(-1.30%)
Nov 10, 2015 11.60 11.77 11.51 11.58 257,032 -0.07(-0.60%)
Nov 09, 2015 11.86 11.97 11.63 11.65 224,501 -0.23(-1.94%)
Nov 06, 2015 11.87 11.96 11.81 11.88 165,171 +0.01(+0.08%)
Nov 05, 2015 12.08 12.09 11.86 11.87 174,342 -0.28(-2.30%)
Nov 04, 2015 12.23 12.26 12.08 12.15 185,010 -0.03(-0.25%)
Nov 03, 2015 12.21 12.37 12.13 12.18 154,599 -0.02(-0.16%)
Nov 02, 2015 12.07 12.30 12.07 12.20 564,761 +0.10(+0.83%)
Oct 30, 2015 12.37 12.46 12.05 12.10 423,141 -0.23(-1.87%)
Oct 29, 2015 12.20 12.40 12.20 12.33 116,149 +0.09(+0.74%)
Oct 28, 2015 12.32 12.50 12.19 12.24 459,570 -0.06(-0.49%)
Oct 27, 2015 12.35 12.36 12.18 12.30 374,605 -0.01(-0.08%)
Oct 26, 2015 12.25 12.39 12.25 12.31 202,289 +0.03(+0.24%)
Oct 23, 2015 12.27 12.39 12.20 12.28 183,872 -0.02(-0.16%)
Oct 22, 2015 12.10 12.31 12.05 12.30 407,597 +0.26(+2.16%)
Oct 21, 2015 11.99 12.29 11.92 12.04 415,323 +0.08(+0.67%)
Oct 20, 2015 12.13 12.14 11.70 11.96 364,586 -0.15(-1.24%)
Oct 19, 2015 12.01 12.25 11.95 12.11 245,856 +0.07(+0.58%)
Oct 16, 2015 12.32 12.32 12.03 12.04 219,511 -0.28(-2.27%)
Oct 15, 2015 12.45 12.59 12.32 12.32 125,316 -0.16(-1.28%)
Oct 14, 2015 12.29 12.74 12.23 12.48 205,813 +0.14(+1.13%)
Oct 13, 2015 12.50 12.50 12.26 12.34 156,467 -0.09(-0.72%)
Oct 09, 2015 12.43 12.43 12.43 0 +0.02(+0.16%)
Oct 08, 2015 12.20 12.53 12.20 12.41 316,813 +0.21(+1.72%)
Oct 07, 2015 12.06 12.31 11.95 12.20 267,239 +0.24(+2.01%)
Oct 06, 2015 11.86 12.16 11.77 11.96 327,397 +0.04(+0.34%)
Oct 05, 2015 11.67 11.97 11.67 11.92 305,260 +0.32(+2.76%)
Oct 02, 2015 11.35 11.62 11.31 11.60 496,536 +0.16(+1.40%)
Oct 01, 2015 11.73 11.73 11.26 11.44 438,764 -0.24(-2.05%)
Sep 30, 2015 11.53 11.84 11.50 11.68 285,831 +0.07(+0.60%)
Sep 29, 2015 11.69 11.96 11.55 11.61 248,868 -0.05(-0.43%)
Sep 28, 2015 11.52 11.71 11.45 11.66 397,965 +0.05(+0.43%)
Sep 25, 2015 11.33 11.62 11.26 11.61 204,188 +0.39(+3.48%)
Sep 24, 2015 11.25 11.38 11.14 11.22 324,928 -0.15(-1.32%)
Sep 23, 2015 11.50 11.56 11.30 11.37 133,510 -0.10(-0.87%)
Sep 22, 2015 11.49 11.55 11.35 11.47 282,498 -0.02(-0.17%)
Sep 21, 2015 11.38 11.61 11.32 11.49 235,828 +0.21(+1.86%)
Sep 18, 2015 11.23 11.39 11.09 11.28 758,820 +0.03(+0.27%)
Sep 17, 2015 11.10 11.42 11.01 11.25 221,438 +0.15(+1.35%)
Sep 16, 2015 11.00 11.25 10.91 11.10 271,881 +0.11(+1.00%)
Sep 15, 2015 10.90 11.06 10.77 10.99 244,060 -0.01(-0.09%)
Sep 14, 2015 11.20 11.24 10.98 11.00 298,069 -0.37(-3.25%)
Sep 11, 2015 11.36 11.41 11.30 11.37 318,886 -0.07(-0.61%)
Sep 10, 2015 11.34 11.51 11.31 11.44 149,358 +0.09(+0.79%)
Sep 09, 2015 11.45 11.55 11.28 11.35 225,052 -0.01(-0.09%)
Sep 08, 2015 11.25 11.46 11.15 11.36 161,644 +0.21(+1.88%)
Sep 04, 2015 11.15 11.15 11.15 0 -0.12(-1.06%)
Sep 03, 2015 11.56 11.57 11.20 11.27 296,068 -0.37(-3.18%)
Sep 02, 2015 11.40 11.77 11.36 11.64 377,569 +0.35(+3.10%)
Sep 01, 2015 11.27 11.35 11.09 11.29 360,228 -0.17(-1.48%)
Aug 31, 2015 11.38 11.55 11.27 11.46 610,222 +0.14(+1.24%)
Aug 28, 2015 11.03 11.53 11.02 11.32 584,819 +0.29(+2.63%)
Aug 27, 2015 11.31 11.31 10.97 11.03 496,004 -0.16(-1.43%)
Aug 26, 2015 11.47 11.68 11.11 11.19 1,047,308 -0.18(-1.58%)
Aug 25, 2015 11.80 11.88 11.36 11.37 862,909 -0.20(-1.73%)
Aug 24, 2015 10.12 11.96 10.11 11.57 430,578 -0.49(-4.06%)
Aug 21, 2015 11.68 12.51 11.68 12.06 536,326 -0.03(-0.25%)
Aug 20, 2015 12.26 12.38 11.88 12.09 984,412 -0.18(-1.47%)
Aug 19, 2015 12.37 12.40 11.98 12.27 621,371 -0.13(-1.05%)
Aug 18, 2015 11.86 12.40 11.79 12.40 720,362 +0.50(+4.20%)
Aug 17, 2015 11.77 11.91 11.35 11.90 804,821 -0.24(-1.98%)
Aug 14, 2015 12.76 12.81 11.86 12.14 1,320,236 -1.11(-8.38%)
Aug 13, 2015 13.40 13.43 13.15 13.25 243,127 -0.18(-1.34%)
Aug 12, 2015 13.43 13.45 13.32 13.43 123,899 +0.01(+0.07%)
Aug 11, 2015 13.28 13.51 13.28 13.42 225,840 +0.00(+0.00%)
Aug 10, 2015 13.11 13.43 13.09 13.42 405,307 +0.31(+2.36%)
Aug 07, 2015 13.46 13.46 13.05 13.11 298,242 -0.38(-2.82%)
Aug 06, 2015 13.73 13.79 13.43 13.49 242,655 -0.27(-1.96%)
Aug 05, 2015 14.15 14.17 13.69 13.76 328,327 -0.39(-2.76%)
Aug 04, 2015 14.17 14.27 14.01 14.15 230,343 +0.01(+0.07%)
Jul 31, 2015 14.14 14.14 14.14 0 -0.10(-0.70%)
Jul 30, 2015 13.86 14.25 13.76 14.24 310,070 +0.38(+2.74%)
Jul 29, 2015 13.74 13.95 13.72 13.86 234,724 +0.06(+0.43%)
Jul 28, 2015 13.66 13.82 13.61 13.80 506,197 +0.21(+1.55%)
Jul 27, 2015 13.82 13.82 13.50 13.59 286,811 -0.34(-2.44%)
Jul 24, 2015 14.01 14.02 13.85 13.93 720,781 -0.04(-0.29%)
Jul 23, 2015 14.00 14.03 13.94 13.97 575,985 -0.03(-0.21%)
Jul 22, 2015 13.96 14.05 13.92 14.00 225,611 +0.02(+0.14%)
Jul 21, 2015 14.06 14.08 13.94 13.98 697,357 -0.15(-1.06%)
Jul 20, 2015 14.34 14.34 14.10 14.13 504,928 -0.15(-1.05%)
Jul 17, 2015 14.21 14.39 14.10 14.28 1,679,321 +0.04(+0.28%)
Jul 16, 2015 14.25 14.34 14.22 14.24 191,959 -0.02(-0.14%)
Jul 15, 2015 14.37 14.37 14.19 14.26 330,625 -0.09(-0.63%)
Jul 14, 2015 14.20 14.40 14.20 14.35 278,754 +0.12(+0.84%)
Jul 13, 2015 13.94 14.26 13.94 14.23 1,172,937 +0.25(+1.79%)
Jul 10, 2015 13.97 14.05 13.85 13.98 882,697 +0.01(+0.07%)
Jul 09, 2015 14.20 14.23 13.93 13.97 135,743 -0.23(-1.62%)
Jul 08, 2015 14.23 14.33 14.14 14.20 1,164,557 -0.10(-0.70%)
Jul 07, 2015 13.95 14.50 13.95 14.30 1,544,810 +0.34(+2.44%)
Jul 06, 2015 13.81 13.99 13.80 13.96 298,170 +0.05(+0.36%)
Jul 03, 2015 13.87 13.95 13.86 13.91 142,962 +0.01(+0.07%)
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.