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

Aberdeen International Inc (OP: AABVF )

0.0200 +0.0010 (+5.26%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 24, 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 (%)
Sep 29, 2008 0.2570 0.2570 0.2570 0 +0.00(+0.00%)
Sep 26, 2008 0.2570 0.2570 0.2570 0.2570 10,000 -0.03(-9.98%)
Sep 25, 2008 0.2855 0.2855 0.2855 0.2855 0 +0.00(+0.00%)
Sep 24, 2008 0.2855 0.3093 0.2855 0.2855 5,800 -0.02(-7.46%)
Sep 23, 2008 0.2620 0.3085 0.3080 0.3085 2,600 +0.05(+17.75%)
Sep 22, 2008 0.2620 0.2620 0.2620 0 +0.00(+0.00%)
Sep 19, 2008 0.2620 0.2620 0.2090 0.2620 117,000 -0.01(-2.60%)
Sep 18, 2008 0.2690 0.2870 0.2670 0.2690 30,400 +0.00(+0.75%)
Sep 17, 2008 0.2670 0.2839 0.2603 0.2670 69,800 +0.01(+4.01%)
Sep 16, 2008 0.2567 0.2700 0.2567 0.2567 8,200 -0.02(-7.99%)
Sep 12, 2008 0.2790 0.2790 0.2790 0 +0.00(+0.00%)
Sep 11, 2008 0.2790 0.2824 0.2495 0.2790 55,300 -0.01(-2.35%)
Sep 10, 2008 0.2857 0.2857 0.2809 0.2857 10,000 +0.03(+11.08%)
Sep 09, 2008 0.2572 0.3000 0.2474 0.2572 36,410 -0.06(-18.61%)
Sep 08, 2008 0.3160 0.3160 0.3160 0.3160 900 +0.01(+3.10%)
Sep 05, 2008 0.3065 0.3065 0.2620 0.3065 138,500 -0.06(-16.60%)
Sep 04, 2008 0.3675 0.3675 0.3675 0.3675 11,000 -0.00(-0.27%)
Aug 28, 2008 0.3685 0.3685 0.3685 0 +0.00(+0.00%)
Aug 27, 2008 0.3685 0.3778 0.3685 0.3685 9,000 -0.01(-2.51%)
Aug 26, 2008 0.3780 0.3780 0.3780 0.3780 9,500 -0.02(-5.45%)
Aug 25, 2008 0.3998 0.3998 0.3998 0 +0.00(+0.00%)
Aug 22, 2008 0.3998 0.3998 0.3998 0.3998 2,800 +0.02(+5.91%)
Aug 20, 2008 0.3775 0.3775 0.3775 0 +0.00(+0.00%)
Aug 19, 2008 0.3765 0.3775 0.3665 0.3775 61,100 +0.00(+0.27%)
Aug 18, 2008 0.3765 0.4095 0.3765 0.3765 59,500 +0.00(+1.18%)
Aug 15, 2008 0.3721 0.4085 0.3709 0.3721 7,200 -0.06(-13.08%)
Aug 14, 2008 0.4281 0.4281 0.4281 0.4281 10,000 +0.03(+6.23%)
Aug 13, 2008 0.4030 0.4030 0.4030 0.4030 0 +0.00(+0.00%)
Aug 12, 2008 0.3926 0.4030 0.4030 0.4030 18,000 +0.01(+2.65%)
Aug 11, 2008 0.3926 0.4155 0.3923 0.3926 35,000 -0.06(-13.71%)
Aug 08, 2008 0.4550 0.4550 0.4535 0.4550 4,300 +0.00(+0.89%)
Aug 07, 2008 0.4510 0.4510 0.4510 0.4510 1,000 -0.01(-2.63%)
Aug 06, 2008 0.4632 0.4634 0.4590 0.4632 3,500 -0.00(-0.60%)
Aug 05, 2008 0.4660 0.4665 0.4564 0.4660 12,000 +0.00(+0.37%)
Aug 04, 2008 0.4643 0.4643 0.4643 0.4643 0 +0.00(+0.00%)
Aug 01, 2008 0.4643 0.4643 0.4643 0.4643 0 +0.00(+0.00%)
Jul 31, 2008 0.4643 0.4643 0.4643 0.4643 0 +0.00(+0.00%)
Jul 30, 2008 0.4736 0.4643 0.4639 0.4643 5,000 -0.01(-1.96%)
Jul 29, 2008 0.4736 0.4736 0.4484 0.4736 9,000 -0.01(-2.15%)
Jul 28, 2008 0.4840 0.4841 0.4545 0.4840 15,600 -0.00(-0.35%)
Jul 25, 2008 0.4857 0.4858 0.4857 0.4857 2,200 -0.01(-2.67%)
Jul 24, 2008 0.4990 0.4990 0.4990 0.4990 11,000 -0.02(-3.16%)
Jul 23, 2008 0.5153 0.5215 0.5153 0.5153 2,200 -0.01(-1.66%)
Jul 22, 2008 0.5240 0.5240 0.5240 0.5240 0 +0.00(+0.00%)
Jul 21, 2008 0.5017 0.5245 0.4875 0.5240 53,200 +0.02(+4.44%)
Jul 18, 2008 0.5017 0.5017 0.5017 0.5017 0 +0.00(+0.00%)
Jul 17, 2008 0.5841 0.5730 0.5017 0.5017 20,000 -0.08(-14.11%)
Jul 16, 2008 0.5841 0.5845 0.5738 0.5841 29,100 +0.00(+0.02%)
Jul 15, 2008 0.5840 0.5840 0.5737 0.5840 7,400 +0.01(+2.01%)
Jul 14, 2008 0.5725 0.5725 0.5725 0.5725 20,000 -0.01(-0.92%)
Jul 11, 2008 0.5778 0.5795 0.5778 0.5778 6,000 -0.01(-1.75%)
Jul 10, 2008 0.5881 0.5881 0.5881 0.5881 0 +0.00(+0.00%)
Jul 09, 2008 0.5881 0.5885 0.5881 0.5881 57,000 -0.01(-1.19%)
Jul 08, 2008 0.5952 0.5952 0.5920 0.5952 59,000 -0.00(-0.05%)
Jul 07, 2008 0.5955 0.6310 0.5955 0.5955 55,500 -0.03(-4.34%)
Jul 04, 2008 0.6225 0.6245 0.6217 0.6225 29,000 +0.00(+0.00%)
Jul 03, 2008 0.6225 0.6245 0.6217 0.6225 29,000 -0.02(-2.43%)
Jul 02, 2008 0.6380 0.6385 0.6380 0.6380 52,000 -0.02(-2.85%)
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.