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 )

2.710 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Apr 30, 2018 2.100 2.250 2.090 2.210 1,613,254 +0.12(+5.74%)
Apr 27, 2018 1.930 2.150 1.920 2.090 1,446,595 +0.19(+10.00%)
Apr 26, 2018 1.960 2.060 1.850 1.900 1,046,626 -0.06(-3.06%)
Apr 25, 2018 1.780 2.050 1.780 1.960 1,694,145 +0.21(+12.00%)
Apr 24, 2018 1.770 1.790 1.730 1.750 258,699 -0.02(-1.13%)
Apr 23, 2018 1.780 1.800 1.750 1.770 398,389 +0.01(+0.57%)
Apr 20, 2018 1.740 1.770 1.700 1.760 381,077 +0.05(+2.92%)
Apr 19, 2018 1.700 1.710 1.690 1.710 220,834 +0.02(+1.18%)
Apr 18, 2018 1.750 1.750 1.680 1.690 464,010 -0.06(-3.43%)
Apr 17, 2018 1.720 1.750 1.700 1.750 945,680 +0.03(+1.74%)
Apr 16, 2018 1.730 1.750 1.700 1.720 625,829 +0.02(+1.18%)
Apr 13, 2018 1.710 1.760 1.650 1.700 490,264 +0.01(+0.59%)
Apr 12, 2018 1.750 1.760 1.680 1.690 735,071 -0.04(-2.31%)
Apr 11, 2018 1.690 1.770 1.670 1.730 907,221 +0.03(+1.76%)
Apr 10, 2018 1.650 1.700 1.630 1.700 507,830 +0.09(+5.59%)
Apr 09, 2018 1.630 1.660 1.590 1.610 229,367 -0.01(-0.62%)
Apr 06, 2018 1.590 1.650 1.580 1.620 376,775 +0.04(+2.53%)
Apr 05, 2018 1.620 1.630 1.550 1.580 923,863 -0.03(-1.86%)
Apr 04, 2018 1.640 1.650 1.590 1.610 895,224 -0.07(-4.17%)
Apr 03, 2018 1.790 1.790 1.640 1.680 775,214 +0.00(+0.00%)
Apr 02, 2018 1.730 1.760 1.660 1.680 518,276 -0.05(-2.89%)
Mar 29, 2018 1.730 1.730 1.730 0 +0.02(+1.17%)
Mar 28, 2018 1.810 1.810 1.700 1.710 580,007 -0.09(-5.00%)
Mar 27, 2018 1.850 1.870 1.760 1.800 982,137 -0.05(-2.70%)
Mar 26, 2018 1.860 1.910 1.810 1.850 651,509 +0.02(+1.09%)
Mar 23, 2018 1.910 1.940 1.830 1.830 295,802 -0.08(-4.19%)
Mar 22, 2018 1.930 1.940 1.790 1.910 802,624 -0.02(-1.04%)
Mar 21, 2018 1.960 1.980 1.810 1.930 1,108,997 +0.02(+1.05%)
Mar 20, 2018 2.000 2.260 1.860 1.910 5,999,281 -0.09(-4.50%)
Mar 19, 2018 1.630 2.090 1.630 2.000 4,208,066 +0.40(+25.00%)
Mar 16, 2018 1.590 1.620 1.540 1.600 663,464 +0.00(+0.00%)
Mar 15, 2018 1.530 1.600 1.485 1.600 870,831 +0.07(+4.58%)
Mar 14, 2018 1.550 1.590 1.520 1.530 600,862 +0.01(+0.66%)
Mar 13, 2018 1.580 1.605 1.500 1.520 1,035,549 -0.02(-1.30%)
Mar 12, 2018 1.610 1.630 1.530 1.540 563,606 -0.08(-4.94%)
Mar 09, 2018 1.670 1.670 1.600 1.620 594,656 -0.03(-1.82%)
Mar 08, 2018 1.660 1.675 1.610 1.650 951,165 -0.01(-0.60%)
Mar 07, 2018 1.630 1.660 1,180,680 -0.05(-2.92%)
Mar 06, 2018 1.760 1.760 1.690 1.710 646,150 -0.03(-1.72%)
Mar 05, 2018 1.710 1.810 1.710 1.740 657,809 +0.03(+1.75%)
Mar 02, 2018 1.760 1.760 1.650 1.710 526,896 -0.05(-2.84%)
Mar 01, 2018 1.710 1.805 1.710 1.760 740,879 +0.06(+3.53%)
Feb 28, 2018 1.700 1.740 1.700 1.700 605,146 +0.02(+1.19%)
Feb 27, 2018 1.780 1.790 1.660 1.680 823,766 -0.10(-5.62%)
Feb 26, 2018 1.740 1.830 1.700 1.780 814,496 +0.04(+2.30%)
Feb 23, 2018 1.750 1.770 1.700 1.740 1,120,249 -0.01(-0.57%)
Feb 22, 2018 1.760 1.810 1.730 1.750 863,849 -0.02(-1.13%)
Feb 21, 2018 1.750 1.810 1.720 1.770 686,134 +0.01(+0.57%)
Feb 20, 2018 1.850 1.850 1.680 1.760 2,102,339 -0.10(-5.38%)
Feb 16, 2018 1.860 1.860 1.860 0 +0.15(+8.77%)
Feb 15, 2018 2.250 2.260 1.650 1.710 6,714,696 -0.67(-28.15%)
Feb 14, 2018 2.350 2.470 2.260 2.380 1,289,220 +0.02(+0.85%)
Feb 13, 2018 2.430 2.450 2.320 2.360 812,020 -0.09(-3.67%)
Feb 12, 2018 2.320 2.530 2.320 2.450 692,275 +0.13(+5.60%)
Feb 09, 2018 2.380 2.420 2.295 2.320 667,235 -0.06(-2.52%)
Feb 08, 2018 2.550 2.565 2.370 2.380 764,658 -0.14(-5.56%)
Feb 07, 2018 2.330 2.740 2.330 2.520 1,257,822 +0.21(+9.09%)
Feb 06, 2018 2.410 2.250 2.310 1,427,505 -0.02(-0.86%)
Feb 05, 2018 2.180 2.400 2.170 2.330 2,261,757 +0.02(+0.87%)
Feb 02, 2018 2.690 2.690 1.860 2.310 6,832,833 -0.47(-16.91%)
Feb 01, 2018 3.610 3.610 2.860 2.780 5,305,536 -0.93(-25.07%)
Jan 31, 2018 3.670 3.720 3.640 3.710 740,730 +0.01(+0.27%)
Jan 30, 2018 3.810 3.820 3.650 3.700 428,447 -0.10(-2.63%)
Jan 29, 2018 3.810 3.850 3.765 3.800 261,212 +0.00(+0.00%)
Jan 26, 2018 3.780 3.810 3.730 3.800 470,048 +0.02(+0.53%)
Jan 25, 2018 3.800 3.800 3.710 3.780 423,902 -0.04(-1.05%)
Jan 24, 2018 3.800 3.840 3.700 3.820 661,205 -0.01(-0.26%)
Jan 23, 2018 3.880 3.880 3.760 3.830 429,969 -0.05(-1.29%)
Jan 22, 2018 3.880 3.895 3.780 3.880 303,600 -0.04(-1.02%)
Jan 19, 2018 3.850 3.945 3.740 3.920 466,205 +0.04(+1.03%)
Jan 18, 2018 4.040 4.040 3.840 3.880 708,471 -0.12(-3.00%)
Jan 17, 2018 4.040 4.110 3.970 4.000 1,080,379 -0.04(-0.99%)
Jan 16, 2018 4.040 4.330 4.040 4.040 1,269,435 -0.01(-0.25%)
Jan 15, 2018 3.970 4.090 3.970 4.050 692,601 +0.11(+2.79%)
Jan 12, 2018 3.890 3.970 3.860 3.940 887,942 +0.05(+1.29%)
Jan 11, 2018 3.910 3.960 3.840 3.890 880,366 -0.03(-0.77%)
Jan 10, 2018 3.950 3.965 3.910 3.920 399,101 -0.02(-0.51%)
Jan 09, 2018 3.850 3.970 3.850 3.940 577,666 +0.06(+1.55%)
Jan 08, 2018 3.910 3.940 3.850 3.880 315,040 -0.05(-1.27%)
Jan 05, 2018 3.970 3.980 3.810 3.930 526,128 -0.04(-1.01%)
Jan 04, 2018 3.870 3.970 3.850 3.970 400,425 +0.09(+2.32%)
Jan 03, 2018 3.840 3.940 3.830 3.880 577,190 +0.03(+0.78%)
Jan 02, 2018 3.740 3.890 3.700 3.850 584,060 +0.11(+2.94%)
Dec 29, 2017 3.740 3.740 3.740 0 -0.00(-0.13%)
Dec 28, 2017 3.680 3.760 3.680 3.745 387,254 +0.06(+1.77%)
Dec 27, 2017 3.700 3.720 3.550 3.680 571,453 -0.05(-1.34%)
Dec 22, 2017 3.710 3.740 3.660 3.730 471,417 +0.00(+0.00%)
Dec 21, 2017 3.660 3.770 3.660 3.730 938,589 +0.10(+2.75%)
Dec 20, 2017 3.700 3.840 3.590 3.630 1,677,695 -0.10(-2.68%)
Dec 19, 2017 3.570 3.745 3.570 3.730 1,374,947 +0.15(+4.19%)
Dec 18, 2017 3.500 3.590 3.500 3.580 345,596 +0.08(+2.29%)
Dec 15, 2017 3.430 3.540 3.380 3.500 982,359 +0.05(+1.45%)
Dec 14, 2017 3.490 3.490 3.420 3.450 365,640 -0.04(-1.15%)
Dec 13, 2017 3.440 3.540 3.300 3.490 1,292,817 +0.04(+1.16%)
Dec 12, 2017 3.520 3.540 3.430 3.450 1,597,773 -0.09(-2.54%)
Dec 11, 2017 3.550 3.570 3.490 3.540 228,913 +0.00(+0.00%)
Dec 08, 2017 3.550 3.590 3.510 3.540 367,497 +0.00(+0.00%)
Dec 07, 2017 3.640 3.660 3.450 3.540 1,600,273 -0.11(-3.01%)
Dec 06, 2017 3.740 3.780 3.640 3.650 1,152,166 -0.09(-2.41%)
Dec 05, 2017 3.640 3.820 3.630 3.740 1,314,906 +0.10(+2.75%)
Dec 04, 2017 3.600 3.720 3.600 3.640 1,046,255 +0.04(+1.11%)
Dec 01, 2017 3.550 3.670 3.550 3.600 1,106,443 +0.05(+1.41%)
Nov 30, 2017 3.450 3.550 3.450 3.550 761,047 +0.09(+2.60%)
Nov 29, 2017 3.490 3.490 3.450 3.460 369,740 -0.04(-1.14%)
Nov 28, 2017 3.500 3.530 3.450 3.500 720,762 +0.01(+0.29%)
Nov 27, 2017 3.500 3.560 3.490 3.490 850,664 -0.03(-0.85%)
Nov 24, 2017 3.550 3.580 3.500 3.520 603,949 -0.04(-1.12%)
Nov 23, 2017 3.550 3.580 3.550 3.560 115,720 +0.02(+0.56%)
Nov 22, 2017 3.490 3.590 3.490 3.540 808,359 +0.05(+1.43%)
Nov 21, 2017 3.500 3.580 3.480 3.490 965,575 -0.01(-0.29%)
Nov 20, 2017 3.480 3.590 3.450 3.500 2,147,363 +0.03(+0.86%)
Nov 17, 2017 3.350 3.470 3.350 3.470 1,347,519 +0.09(+2.66%)
Nov 16, 2017 3.350 3.410 3.330 3.380 1,574,610 +0.01(+0.30%)
Nov 15, 2017 3.360 3.430 3.340 3.370 1,648,749 -0.04(-1.17%)
Nov 14, 2017 3.270 3.440 3.200 3.410 3,001,642 +0.12(+3.65%)
Nov 13, 2017 3.220 3.460 3.220 3.290 2,677,495 +0.08(+2.49%)
Nov 10, 2017 2.900 3.320 2.860 3.210 6,038,201 +0.41(+14.64%)
Nov 09, 2017 2.700 2.860 2.510 2.800 2,866,811 +0.12(+4.48%)
Nov 08, 2017 2.670 2.690 2.580 2.680 758,910 +0.05(+1.90%)
Nov 07, 2017 2.650 2.650 2.600 2.630 442,509 -0.02(-0.75%)
Nov 06, 2017 2.700 2.720 2.620 2.650 479,075 -0.02(-0.75%)
Nov 03, 2017 2.600 2.680 2.550 2.670 500,577 +0.07(+2.69%)
Nov 02, 2017 2.590 2.610 2.570 2.600 233,343 -0.01(-0.38%)
Nov 01, 2017 2.520 2.610 2.510 2.610 586,935 +0.08(+3.16%)
Oct 31, 2017 2.550 2.560 2.510 2.530 404,231 -0.02(-0.78%)
Oct 30, 2017 2.460 2.560 2.460 2.550 411,384 +0.10(+4.08%)
Oct 27, 2017 2.420 2.465 2.380 2.450 286,802 +0.03(+1.24%)
Oct 26, 2017 2.470 2.470 2.370 2.420 431,308 -0.06(-2.42%)
Oct 25, 2017 2.560 2.570 2.440 2.480 605,842 -0.10(-3.88%)
Oct 24, 2017 2.590 2.590 2.550 2.580 282,909 +0.00(+0.00%)
Oct 23, 2017 2.520 2.580 2.490 2.580 521,479 +0.06(+2.38%)
Oct 20, 2017 2.450 2.550 2.450 2.520 463,785 +0.08(+3.28%)
Oct 19, 2017 2.410 2.450 2.410 2.440 149,873 +0.03(+1.24%)
Oct 18, 2017 2.410 2.420 2.380 2.410 202,748 +0.00(+0.00%)
Oct 17, 2017 2.400 2.430 2.390 2.410 186,036 +0.02(+0.84%)
Oct 16, 2017 2.400 2.470 2.360 2.390 576,991 +0.00(+0.00%)
Oct 13, 2017 2.380 2.400 2.360 2.390 221,668 +0.01(+0.42%)
Oct 12, 2017 2.420 2.420 2.320 2.380 752,537 -0.03(-1.24%)
Oct 11, 2017 2.480 2.480 2.370 2.410 627,105 -0.07(-2.82%)
Oct 10, 2017 2.530 2.530 2.460 2.480 355,776 -0.06(-2.36%)
Oct 06, 2017 2.520 2.570 2.520 2.540 180,874 +0.00(+0.00%)
Oct 05, 2017 2.500 2.565 2.480 2.540 702,598 +0.03(+1.20%)
Oct 04, 2017 2.500 2.530 2.480 2.510 213,594 +0.01(+0.40%)
Oct 03, 2017 2.510 2.530 2.480 2.500 294,207 -0.02(-0.79%)
Oct 02, 2017 2.470 2.540 2.450 2.520 389,834 +0.05(+2.02%)
Sep 29, 2017 2.520 2.530 2.420 2.470 1,197,645 -0.06(-2.37%)
Sep 28, 2017 2.540 2.555 2.520 2.530 271,383 -0.01(-0.39%)
Sep 27, 2017 2.470 2.540 954,260 -0.10(-3.79%)
Sep 26, 2017 2.640 2.660 2.620 2.640 612,055 +0.00(+0.00%)
Sep 25, 2017 2.560 2.680 2.560 2.640 1,039,520 +0.05(+1.93%)
Sep 22, 2017 2.640 2.670 2.560 2.590 1,019,729 -0.04(-1.52%)
Sep 21, 2017 2.480 2.750 2.480 2.630 1,806,761 +0.05(+1.94%)
Sep 20, 2017 2.360 2.590 2.360 2.580 1,856,308 +0.21(+8.86%)
Sep 19, 2017 2.390 2.405 2.390 2.370 652,046 -0.02(-0.84%)
Sep 18, 2017 2.350 2.400 2.330 2.390 605,300 +0.03(+1.27%)
Sep 15, 2017 2.350 2.450 2.315 2.360 4,564,892 +0.01(+0.43%)
Sep 14, 2017 2.340 2.420 2.340 2.350 554,012 -0.01(-0.42%)
Sep 13, 2017 2.390 2.400 2.310 2.360 841,166 -0.02(-0.84%)
Sep 12, 2017 2.450 2.460 2.380 2.380 919,570 -0.06(-2.46%)
Sep 11, 2017 2.410 2.480 2.380 2.440 998,431 +0.04(+1.67%)
Sep 08, 2017 2.380 2.510 2.310 2.400 2,173,244 +0.02(+0.84%)
Sep 07, 2017 2.300 2.450 2.280 2.380 1,907,340 +0.08(+3.48%)
Sep 06, 2017 2.240 2.315 2.200 2.300 1,269,049 +0.06(+2.68%)
Sep 05, 2017 2.230 2.250 2.150 2.240 825,015 +0.01(+0.45%)
Sep 01, 2017 2.200 2.270 2.140 2.230 1,064,126 +0.07(+3.24%)
Aug 31, 2017 2.290 2.320 2.090 2.160 2,203,680 -0.10(-4.42%)
Aug 30, 2017 2.140 2.270 2.130 2.260 1,662,646 +0.13(+6.10%)
Aug 29, 2017 2.000 2.160 1.940 2.130 2,949,377 +0.14(+7.04%)
Aug 28, 2017 1.970 2.090 1.910 1.990 1,429,405 +0.15(+8.15%)
Aug 25, 2017 1.850 1.820 1.840 722,212 -0.01(-0.54%)
Aug 24, 2017 1.820 1.850 1.770 1.850 573,526 +0.02(+1.09%)
Aug 23, 2017 1.830 1.880 1.810 1.830 645,532 +0.00(+0.00%)
Aug 22, 2017 1.880 1.960 1.820 1.830 2,279,384 -0.05(-2.66%)
Aug 21, 2017 2.070 2.080 1.840 1.880 1,696,358 -0.16(-7.84%)
Aug 18, 2017 2.170 2.190 2.010 2.040 1,364,312 -0.13(-5.99%)
Aug 17, 2017 2.120 2.250 2.110 2.170 1,281,543 +0.03(+1.40%)
Aug 16, 2017 2.300 2.310 2.080 2.140 2,908,222 -0.14(-6.14%)
Aug 15, 2017 2.190 2.350 2.180 2.280 2,616,158 +0.11(+5.07%)
Aug 14, 2017 2.030 2.270 1.970 2.170 3,366,704 +0.19(+9.60%)
Aug 11, 2017 1.990 2.030 1.890 1.980 2,894,759 +0.07(+3.66%)
Aug 10, 2017 1.770 2.040 1.770 1.910 6,418,948 +0.32(+20.13%)
Aug 09, 2017 1.570 1.610 1.520 1.590 1,184,187 +0.07(+4.61%)
Aug 08, 2017 1.530 1.580 1.490 1.520 1,749,846 +0.00(+0.00%)
Aug 04, 2017 1.510 1.530 1.500 1.520 408,816 +0.01(+0.66%)
Aug 03, 2017 1.510 1.525 1.480 1.510 752,223 +0.01(+0.67%)
Aug 02, 2017 1.530 1.540 1.490 1.500 2,251,813 -0.02(-1.32%)
Aug 01, 2017 1.500 1.570 1.470 1.520 1,284,736 +0.07(+4.83%)
Jul 31, 2017 1.520 1.530 1.400 1.450 7,097,800 -0.08(-5.23%)
Jul 28, 2017 1.560 1.560 1.510 1.530 911,888 -0.01(-0.65%)
Jul 27, 2017 1.580 1.590 1.520 1.540 875,331 -0.04(-2.53%)
Jul 26, 2017 1.580 1.600 1.540 1.580 835,275 +0.01(+0.64%)
Jul 25, 2017 1.620 1.630 1.550 1.570 686,331 -0.05(-3.09%)
Jul 24, 2017 1.680 1.680 1.600 1.620 681,688 -0.06(-3.57%)
Jul 21, 2017 1.690 1.700 1.660 1.680 390,591 -0.01(-0.59%)
Jul 20, 2017 1.740 1.690 1.690 364,051 -0.05(-2.87%)
Jul 19, 2017 1.670 1.790 1.650 1.740 1,051,604 +0.07(+4.19%)
Jul 18, 2017 1.660 1.680 1.650 1.670 292,871 +0.01(+0.60%)
Jul 17, 2017 1.640 1.680 1.630 1.660 475,742 +0.02(+1.22%)
Jul 14, 2017 1.670 1.700 1.640 1.640 646,503 -0.06(-3.53%)
Jul 13, 2017 1.710 1.750 1.660 1.700 1,012,349 -0.01(-0.58%)
Jul 12, 2017 1.700 1.710 1.660 1.710 495,997 +0.01(+0.59%)
Jul 11, 2017 1.710 1.770 1.670 1.700 647,304 +0.02(+1.19%)
Jul 10, 2017 1.660 1.680 1.600 1.680 620,070 +0.04(+2.44%)
Jul 07, 2017 1.630 1.660 1.590 1.640 764,607 -0.03(-1.80%)
Jul 06, 2017 1.690 1.690 1.610 1.670 1,013,353 -0.02(-1.18%)
Jul 05, 2017 1.750 1.750 1.670 1.690 1,342,123 -0.05(-2.87%)
Jul 04, 2017 1.740 1.760 1.690 1.740 251,023 +0.01(+0.58%)
Jul 03, 2017 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Jun 30, 2017 1.770 1.590 1.730 1,211,071 +0.08(+4.85%)
Jun 29, 2017 1.690 1.750 1.610 1.650 931,388 -0.04(-2.37%)
Jun 28, 2017 1.850 1.850 1.650 1.690 1,194,925 -0.11(-6.11%)
Jun 27, 2017 1.940 1.940 1.800 1.800 1,463,818 -0.11(-5.76%)
Jun 26, 2017 1.800 1.950 1.780 1.910 2,056,915 +0.13(+7.30%)
Jun 23, 2017 1.660 1.840 1.630 1.780 2,994,536 +0.14(+8.54%)
Jun 22, 2017 1.580 1.660 1.530 1.640 1,123,383 +0.06(+3.80%)
Jun 21, 2017 1.500 1.615 1.460 1.580 1,384,537 +0.09(+6.04%)
Jun 20, 2017 1.490 1.610 1.460 1.490 1,627,900 +0.00(+0.00%)
Jun 19, 2017 1.650 1.680 1.480 1.490 3,082,906 -0.14(-8.59%)
Jun 16, 2017 1.480 1.700 1.470 1.630 11,071,779 +0.15(+10.14%)
Jun 15, 2017 1.530 1.540 1.420 1.480 3,444,702 -0.05(-3.27%)
Jun 14, 2017 1.710 1.820 1.490 1.530 9,298,046 -0.56(-26.79%)
Jun 13, 2017 2.080 2.150 2.010 2.090 3,484,304 +0.04(+1.95%)
Jun 12, 2017 2.040 2.070 1.970 2.050 2,634,511 +0.04(+1.99%)
Jun 09, 2017 2.120 2.130 2.000 2.010 2,270,167 -0.13(-6.07%)
Jun 08, 2017 2.260 2.260 2.120 2.140 1,064,025 -0.08(-3.60%)
Jun 07, 2017 2.300 2.310 2.220 2.220 978,482 -0.04(-1.77%)
Jun 06, 2017 2.300 2.350 2.240 2.260 947,907 -0.03(-1.31%)
Jun 05, 2017 2.400 2.410 2.290 2.290 592,248 -0.03(-1.29%)
Jun 02, 2017 2.340 2.410 2.290 2.320 951,534 -0.01(-0.43%)
Jun 01, 2017 2.330 2.410 2.260 2.330 1,370,955 -0.03(-1.27%)
May 31, 2017 2.470 2.490 2.300 2.360 4,349,183 -0.13(-5.22%)
May 30, 2017 2.610 2.640 2.460 2.490 1,632,063 -0.09(-3.49%)
May 29, 2017 2.600 2.610 2.540 2.580 1,094,613 +0.02(+0.78%)
May 26, 2017 2.560 2.670 2.430 2.560 3,308,033 +0.02(+0.79%)
May 25, 2017 2.230 2.700 2.230 2.540 6,848,665 +0.40(+18.69%)
May 24, 2017 2.370 2.370 1.940 2.140 8,182,671 -0.28(-11.57%)
May 23, 2017 2.640 2.650 2.400 2.420 4,684,238 -0.16(-6.20%)
May 19, 2017 2.750 2.760 2.370 2.580 6,280,870 -0.07(-2.64%)
May 18, 2017 3.100 3.130 2.650 2.650 3,211,854 -0.41(-13.40%)
May 17, 2017 3.050 3.320 3.020 3.060 2,869,371 -0.12(-3.77%)
May 16, 2017 3.600 3.600 3.140 3.180 7,652,115 -0.42(-11.67%)
May 15, 2017 4.090 4.180 3.540 3.600 4,555,384 -0.27(-6.98%)
May 12, 2017 3.500 4.100 3.470 3.870 9,518,398 +0.54(+16.22%)
May 11, 2017 4.000 4.250 3.130 3.330 7,852,715 -5.60(-62.71%)
May 10, 2017 8.840 8.950 8.840 8.930 184,897 +0.08(+0.90%)
May 09, 2017 8.810 8.900 8.700 8.850 371,197 -0.02(-0.23%)
May 08, 2017 8.810 8.930 8.800 8.870 154,527 +0.03(+0.34%)
May 05, 2017 8.830 8.880 8.820 8.840 123,148 +0.01(+0.11%)
May 04, 2017 8.940 8.970 8.805 8.830 236,140 -0.15(-1.67%)
May 03, 2017 9.110 9.125 8.980 8.980 133,693 -0.16(-1.75%)
May 02, 2017 9.150 9.185 9.100 9.140 116,489 +0.02(+0.22%)
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.