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 +0.040 (+1.50%)
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, 2020 2.500 2.640 2.460 2.520 388,535 +0.03(+1.20%)
Apr 29, 2020 2.250 2.510 2.110 2.490 1,050,837 +0.28(+12.67%)
Apr 28, 2020 2.170 2.230 2.130 2.210 179,533 +0.06(+2.79%)
Apr 27, 2020 2.110 2.160 2.050 2.150 163,854 +0.10(+4.88%)
Apr 24, 2020 2.160 2.210 2.000 2.050 184,433 -0.10(-4.65%)
Apr 23, 2020 1.920 2.180 1.920 2.150 344,589 +0.19(+9.69%)
Apr 22, 2020 1.960 1.990 1.850 1.960 149,895 +0.03(+1.55%)
Apr 21, 2020 2.070 2.080 1.910 1.930 176,378 -0.14(-6.76%)
Apr 20, 2020 2.040 2.120 2.040 2.070 156,007 -0.01(-0.48%)
Apr 17, 2020 2.050 2.110 2.050 2.080 100,024 +0.05(+2.46%)
Apr 16, 2020 2.110 2.110 2.010 2.030 128,994 -0.05(-2.40%)
Apr 15, 2020 2.090 2.120 2.020 2.080 290,663 -0.08(-3.70%)
Apr 14, 2020 2.110 2.210 2.110 2.160 267,080 +0.02(+0.93%)
Apr 13, 2020 2.200 2.200 2.060 2.140 78,539 -0.02(-0.93%)
Apr 09, 2020 2.160 2.160 2.160 0 +0.01(+0.47%)
Apr 08, 2020 2.100 2.200 2.070 2.150 281,487 +0.07(+3.37%)
Apr 07, 2020 2.170 2.240 2.070 2.080 240,182 -0.07(-3.26%)
Apr 06, 2020 2.090 2.200 2.000 2.150 271,818 +0.12(+5.91%)
Apr 03, 2020 2.090 2.090 1.880 2.030 451,400 -0.04(-1.93%)
Apr 02, 2020 2.100 2.140 2.020 2.070 375,573 -0.02(-0.96%)
Apr 01, 2020 2.040 2.130 2.000 2.090 294,141 -0.02(-0.95%)
Mar 31, 2020 1.980 2.190 1.980 2.110 338,039 +0.17(+8.76%)
Mar 30, 2020 2.120 2.120 1.880 1.940 329,604 -0.05(-2.51%)
Mar 27, 2020 2.050 2.130 1.920 1.990 554,558 -0.15(-7.01%)
Mar 26, 2020 2.240 2.360 1.980 2.140 480,864 -0.06(-2.73%)
Mar 25, 2020 2.000 2.340 1.930 2.200 405,652 +0.35(+18.92%)
Mar 24, 2020 1.900 1.900 1.770 1.850 414,661 +0.04(+2.21%)
Mar 23, 2020 2.000 2.010 1.600 1.810 677,100 -0.23(-11.27%)
Mar 20, 2020 2.320 2.380 2.020 2.040 345,334 -0.17(-7.69%)
Mar 19, 2020 2.070 2.250 2.040 2.210 245,429 +0.15(+7.28%)
Mar 18, 2020 2.140 2.370 1.970 2.060 651,934 -0.22(-9.65%)
Mar 17, 2020 2.200 2.420 2.130 2.280 401,291 +0.06(+2.70%)
Mar 16, 2020 2.400 2.400 2.140 2.220 316,018 -0.33(-12.94%)
Mar 13, 2020 2.290 2.590 2.280 2.550 517,741 +0.29(+12.83%)
Mar 12, 2020 2.280 2.290 2.120 2.260 408,675 -0.12(-5.04%)
Mar 11, 2020 2.630 2.710 2.350 2.380 402,354 -0.28(-10.53%)
Mar 10, 2020 2.930 2.940 2.430 2.660 969,797 -0.19(-6.67%)
Mar 09, 2020 2.950 3.020 2.810 2.850 340,201 -0.25(-8.06%)
Mar 06, 2020 3.110 3.280 3.060 3.100 322,055 -0.07(-2.21%)
Mar 05, 2020 3.340 3.420 3.140 3.170 306,738 -0.25(-7.31%)
Mar 04, 2020 3.330 3.440 3.260 3.420 254,927 +0.13(+3.95%)
Mar 03, 2020 3.210 3.360 3.170 3.290 340,353 +0.02(+0.61%)
Mar 02, 2020 3.160 3.300 3.080 3.270 210,292 +0.04(+1.24%)
Feb 28, 2020 3.160 3.230 3.070 3.230 309,517 +0.06(+1.89%)
Feb 27, 2020 3.280 3.280 3.050 3.170 163,716 -0.11(-3.35%)
Feb 26, 2020 3.330 3.340 3.270 3.280 129,920 -0.06(-1.80%)
Feb 25, 2020 3.350 3.500 3.300 3.340 518,609 +0.10(+3.09%)
Feb 24, 2020 3.250 3.290 3.200 3.240 155,932 -0.03(-0.92%)
Feb 21, 2020 3.340 3.370 3.270 3.270 186,415 -0.07(-2.10%)
Feb 20, 2020 3.330 3.380 3.290 3.340 114,208 +0.00(+0.00%)
Feb 19, 2020 3.320 3.390 3.300 3.340 96,849 +0.00(+0.00%)
Feb 18, 2020 3.330 3.370 3.320 3.340 82,952 +0.02(+0.60%)
Feb 14, 2020 3.320 3.320 3.320 0 -0.05(-1.48%)
Feb 13, 2020 3.330 3.380 3.330 3.370 68,647 +0.03(+0.90%)
Feb 12, 2020 3.380 3.400 3.310 3.340 150,320 -0.05(-1.47%)
Feb 11, 2020 3.360 3.390 3.360 3.390 140,864 +0.05(+1.50%)
Feb 10, 2020 3.440 3.440 3.330 3.340 96,442 -0.06(-1.76%)
Feb 07, 2020 3.420 3.490 3.310 3.400 127,433 -0.05(-1.45%)
Feb 06, 2020 3.420 3.460 3.410 3.450 197,339 +0.02(+0.58%)
Feb 05, 2020 3.370 3.430 3.370 3.430 274,484 +0.08(+2.39%)
Feb 04, 2020 3.330 3.370 3.320 3.350 85,791 +0.05(+1.52%)
Feb 03, 2020 3.290 3.420 3.290 3.300 237,035 -0.03(-0.90%)
Jan 31, 2020 3.440 3.440 3.300 3.330 227,243 -0.13(-3.76%)
Jan 30, 2020 3.500 3.500 3.400 3.460 160,548 -0.02(-0.57%)
Jan 29, 2020 3.540 3.570 3.480 3.480 239,202 -0.05(-1.42%)
Jan 28, 2020 3.540 3.550 3.520 3.530 209,064 -0.02(-0.56%)
Jan 27, 2020 3.480 3.550 3.380 3.550 153,010 +0.06(+1.72%)
Jan 24, 2020 3.610 3.620 3.450 3.490 660,727 -0.11(-3.06%)
Jan 23, 2020 3.670 3.670 3.580 3.600 133,342 -0.07(-1.91%)
Jan 22, 2020 3.740 3.740 3.670 3.670 140,944 -0.07(-1.87%)
Jan 21, 2020 3.740 3.830 3.710 3.740 221,527 -0.01(-0.27%)
Jan 20, 2020 3.740 3.840 3.720 3.750 109,276 +0.01(+0.27%)
Jan 17, 2020 3.760 3.800 3.740 3.740 98,077 -0.01(-0.27%)
Jan 16, 2020 3.740 3.780 3.730 3.750 333,461 +0.02(+0.54%)
Jan 15, 2020 3.750 3.860 3.730 3.730 207,683 -0.02(-0.53%)
Jan 14, 2020 3.600 3.750 3.570 3.750 615,698 +0.17(+4.75%)
Jan 13, 2020 3.530 3.590 3.530 3.580 163,289 +0.05(+1.42%)
Jan 10, 2020 3.530 3.550 3.490 3.530 361,366 +0.01(+0.28%)
Jan 09, 2020 3.540 3.550 3.520 3.520 244,911 -0.03(-0.85%)
Jan 08, 2020 3.610 3.630 3.540 3.550 293,315 -0.07(-1.93%)
Jan 07, 2020 3.550 3.690 3.530 3.620 290,162 +0.09(+2.55%)
Jan 06, 2020 3.570 3.570 3.520 3.530 257,731 -0.02(-0.56%)
Jan 03, 2020 3.550 3.580 3.540 3.550 229,525 +0.00(+0.00%)
Jan 02, 2020 3.600 3.600 3.510 3.550 586,896 -0.05(-1.39%)
Dec 31, 2019 3.600 3.600 3.600 0 -0.03(-0.83%)
Dec 30, 2019 3.630 3.800 3.610 3.630 457,183 -0.09(-2.42%)
Dec 27, 2019 3.800 3.800 3.660 3.720 621,964 -0.12(-3.12%)
Dec 24, 2019 3.840 3.840 3.840 0 +0.01(+0.26%)
Dec 23, 2019 3.830 3.940 3.810 3.830 2,122,913 +0.00(+0.00%)
Dec 20, 2019 3.810 3.860 3.810 3.830 1,288,560 +0.03(+0.79%)
Dec 19, 2019 3.850 3.870 3.790 3.800 422,401 -0.05(-1.30%)
Dec 18, 2019 3.860 3.880 3.850 3.850 609,360 -0.02(-0.52%)
Dec 17, 2019 3.860 3.890 3.860 3.870 218,448 +0.02(+0.52%)
Dec 16, 2019 3.850 3.890 3.840 3.850 330,862 +0.00(+0.00%)
Dec 13, 2019 3.810 3.850 3.790 3.850 231,920 +0.03(+0.79%)
Dec 12, 2019 3.810 3.850 3.800 3.820 284,939 +0.00(+0.00%)
Dec 11, 2019 3.790 3.830 3.780 3.820 183,512 +0.02(+0.53%)
Dec 10, 2019 3.830 3.850 3.780 3.800 446,726 -0.03(-0.78%)
Dec 09, 2019 3.840 3.840 3.810 3.830 347,290 +0.00(+0.00%)
Dec 06, 2019 3.850 3.860 3.820 3.830 324,122 -0.01(-0.26%)
Dec 05, 2019 3.840 3.850 3.790 3.840 359,902 +0.01(+0.26%)
Dec 04, 2019 3.880 3.880 3.830 3.830 270,894 -0.05(-1.29%)
Dec 03, 2019 3.880 3.890 3.830 3.880 306,222 -0.01(-0.26%)
Dec 02, 2019 3.900 3.910 3.870 3.890 231,847 +0.00(+0.00%)
Nov 29, 2019 3.900 3.920 3.880 3.890 134,372 +0.01(+0.26%)
Nov 28, 2019 3.890 3.920 3.870 3.880 74,514 -0.01(-0.26%)
Nov 27, 2019 3.930 3.940 3.890 3.890 395,929 -0.02(-0.51%)
Nov 26, 2019 3.900 3.950 3.900 3.910 324,855 +0.01(+0.26%)
Nov 25, 2019 3.900 3.930 3.900 3.900 398,445 -0.02(-0.51%)
Nov 22, 2019 3.940 3.960 3.900 3.920 452,345 +0.00(+0.00%)
Nov 21, 2019 3.970 3.970 3.910 3.920 625,836 -0.04(-1.01%)
Nov 20, 2019 3.960 4.010 3.950 3.960 675,496 +0.00(+0.00%)
Nov 19, 2019 3.890 4.000 3.890 3.960 1,123,818 +0.03(+0.76%)
Nov 18, 2019 4.010 4.020 3.810 3.930 1,101,355 +0.30(+8.26%)
Nov 15, 2019 3.680 3.680 3.630 3.630 105,510 -0.05(-1.36%)
Nov 14, 2019 3.690 3.690 3.650 3.680 138,324 -0.01(-0.27%)
Nov 13, 2019 3.690 3.700 3.670 3.690 67,498 -0.01(-0.27%)
Nov 12, 2019 3.660 3.700 3.660 3.700 64,675 +0.02(+0.54%)
Nov 11, 2019 3.680 3.700 3.670 3.680 40,424 -0.01(-0.27%)
Nov 08, 2019 3.660 3.710 3.660 3.690 140,354 +0.02(+0.54%)
Nov 07, 2019 3.700 3.710 3.640 3.670 113,024 +0.00(+0.00%)
Nov 06, 2019 3.690 3.700 3.560 3.670 138,260 -0.03(-0.81%)
Nov 05, 2019 3.720 3.820 3.690 3.700 137,251 -0.06(-1.60%)
Nov 04, 2019 3.780 3.840 3.740 3.760 84,713 -0.03(-0.79%)
Nov 01, 2019 3.670 3.800 3.650 3.790 232,763 +0.14(+3.84%)
Oct 31, 2019 3.600 3.690 3.600 3.650 931,311 +0.00(+0.00%)
Oct 30, 2019 3.620 3.690 3.600 3.650 695,680 +0.04(+1.11%)
Oct 29, 2019 3.510 3.690 3.510 3.610 346,948 +0.10(+2.85%)
Oct 28, 2019 3.550 3.580 3.480 3.510 71,780 -0.07(-1.96%)
Oct 25, 2019 3.450 3.580 3.440 3.580 165,848 +0.01(+0.28%)
Oct 24, 2019 3.570 3.570 3.500 3.570 190,201 +0.00(+0.00%)
Oct 23, 2019 3.550 3.580 3.500 3.570 109,858 +0.02(+0.56%)
Oct 22, 2019 3.550 3.580 3.520 3.550 105,274 +0.00(+0.00%)
Oct 21, 2019 3.460 3.560 3.440 3.550 231,423 +0.09(+2.60%)
Oct 18, 2019 3.420 3.490 3.390 3.460 109,483 +0.04(+1.17%)
Oct 17, 2019 3.400 3.450 3.380 3.420 78,427 +0.03(+0.88%)
Oct 16, 2019 3.410 3.430 3.360 3.390 85,783 -0.02(-0.59%)
Oct 15, 2019 3.330 3.450 3.330 3.410 100,085 +0.04(+1.19%)
Oct 11, 2019 3.370 3.370 3.370 0 -0.01(-0.30%)
Oct 10, 2019 3.310 3.410 3.280 3.380 236,359 +0.08(+2.42%)
Oct 09, 2019 3.330 3.340 3.270 3.300 318,780 -0.02(-0.60%)
Oct 08, 2019 3.400 3.410 3.270 3.320 200,062 -0.07(-2.06%)
Oct 07, 2019 3.330 3.410 3.320 3.390 109,497 +0.02(+0.59%)
Oct 04, 2019 3.310 3.370 3.310 3.370 116,814 +0.05(+1.51%)
Oct 03, 2019 3.300 3.360 3.240 3.320 170,060 +0.01(+0.30%)
Oct 02, 2019 3.250 3.310 3.240 3.310 78,109 +0.06(+1.85%)
Oct 01, 2019 3.390 3.400 3.220 3.250 227,471 -0.13(-3.85%)
Sep 30, 2019 3.400 3.410 3.360 3.380 202,401 -0.03(-0.88%)
Sep 27, 2019 3.460 3.480 3.370 3.410 148,002 -0.03(-0.87%)
Sep 26, 2019 3.450 3.460 3.410 3.440 498,308 -0.01(-0.29%)
Sep 25, 2019 3.450 3.480 3.430 3.450 190,510 -0.01(-0.29%)
Sep 24, 2019 3.500 3.500 3.430 3.460 229,851 -0.04(-1.14%)
Sep 23, 2019 3.540 3.590 3.450 3.500 341,448 -0.10(-2.78%)
Sep 20, 2019 3.540 3.620 3.520 3.600 360,504 +0.06(+1.69%)
Sep 19, 2019 3.490 3.560 3.470 3.540 202,392 +0.04(+1.14%)
Sep 18, 2019 3.500 3.550 3.470 3.500 145,319 -0.02(-0.57%)
Sep 17, 2019 3.460 3.550 3.460 3.520 245,466 +0.06(+1.73%)
Sep 16, 2019 3.490 3.520 3.450 3.460 351,250 -0.04(-1.14%)
Sep 13, 2019 3.330 3.560 3.330 3.500 452,837 +0.13(+3.86%)
Sep 12, 2019 3.360 3.380 3.310 3.370 194,878 -0.01(-0.30%)
Sep 11, 2019 3.260 3.410 3.240 3.380 224,796 +0.11(+3.36%)
Sep 10, 2019 3.160 3.290 3.110 3.270 222,217 +0.10(+3.15%)
Sep 09, 2019 3.210 3.210 3.100 3.170 179,407 -0.02(-0.63%)
Sep 06, 2019 3.170 3.240 3.160 3.190 250,764 -0.01(-0.31%)
Sep 05, 2019 3.150 3.200 3.130 3.200 196,695 +0.04(+1.27%)
Sep 04, 2019 3.100 3.200 3.090 3.160 342,662 +0.07(+2.27%)
Sep 03, 2019 3.070 3.100 3.040 3.090 130,070 +0.01(+0.32%)
Aug 30, 2019 3.080 3.080 3.080 0 +0.00(+0.00%)
Aug 29, 2019 3.100 3.150 3.070 3.080 215,536 -0.02(-0.65%)
Aug 28, 2019 3.140 3.160 3.080 3.100 334,225 -0.04(-1.27%)
Aug 27, 2019 3.240 3.240 3.100 3.140 272,396 -0.10(-3.09%)
Aug 26, 2019 3.210 3.290 3.160 3.240 278,787 +0.02(+0.62%)
Aug 23, 2019 3.250 3.290 3.110 3.220 334,026 -0.03(-0.92%)
Aug 22, 2019 3.320 3.340 3.180 3.250 479,676 -0.08(-2.40%)
Aug 21, 2019 3.330 3.350 3.280 3.330 697,468 +0.01(+0.30%)
Aug 20, 2019 3.200 3.350 3.200 3.320 1,117,956 +0.08(+2.47%)
Aug 19, 2019 3.090 3.380 3.090 3.240 628,547 +0.15(+4.85%)
Aug 16, 2019 3.060 3.140 2.990 3.090 277,471 +0.06(+1.98%)
Aug 15, 2019 3.280 3.280 3.030 3.030 484,513 -0.25(-7.62%)
Aug 14, 2019 3.470 3.470 3.220 3.280 396,339 -0.05(-1.50%)
Aug 13, 2019 3.300 3.370 3.190 3.330 333,819 +0.04(+1.22%)
Aug 12, 2019 3.250 3.370 3.200 3.290 469,849 +0.05(+1.54%)
Aug 09, 2019 3.290 3.300 3.230 3.240 379,141 -0.05(-1.52%)
Aug 08, 2019 3.520 3.530 3.120 3.290 2,308,852 -0.24(-6.80%)
Aug 07, 2019 3.560 3.570 3.480 3.530 221,342 -0.05(-1.40%)
Aug 06, 2019 3.700 3.700 3.550 3.580 300,016 -0.11(-2.98%)
Aug 02, 2019 3.690 3.690 3.690 0 -0.01(-0.27%)
Aug 01, 2019 3.740 3.760 3.670 3.700 281,427 -0.04(-1.07%)
Jul 31, 2019 3.780 3.800 3.720 3.740 421,943 -0.04(-1.06%)
Jul 30, 2019 3.780 3.860 3.770 3.780 488,575 -0.02(-0.53%)
Jul 29, 2019 3.850 3.850 3.760 3.800 303,987 -0.04(-1.04%)
Jul 26, 2019 3.830 3.920 3.830 3.840 192,901 +0.01(+0.26%)
Jul 25, 2019 3.860 3.890 3.810 3.830 265,114 -0.04(-1.03%)
Jul 24, 2019 3.750 3.900 3.730 3.870 225,606 +0.11(+2.93%)
Jul 23, 2019 3.780 3.810 3.740 3.760 392,871 -0.01(-0.27%)
Jul 22, 2019 3.850 3.980 3.740 3.770 588,177 -0.12(-3.08%)
Jul 19, 2019 3.850 3.920 3.850 3.890 238,871 +0.05(+1.30%)
Jul 18, 2019 3.770 3.910 3.700 3.840 872,585 +0.07(+1.86%)
Jul 17, 2019 3.970 4.020 3.750 3.770 4,325,532 -0.22(-5.51%)
Jul 16, 2019 3.890 4.000 3.880 3.990 581,828 +0.10(+2.57%)
Jul 15, 2019 3.830 3.920 3.820 3.890 373,328 +0.06(+1.57%)
Jul 12, 2019 3.820 3.850 3.780 3.830 501,091 +0.02(+0.52%)
Jul 11, 2019 3.800 3.840 3.760 3.810 463,468 +0.00(+0.00%)
Jul 10, 2019 3.820 3.840 3.780 3.810 238,777 -0.01(-0.26%)
Jul 09, 2019 3.830 3.860 3.790 3.820 466,559 -0.03(-0.78%)
Jul 08, 2019 3.800 3.900 3.800 3.850 419,497 +0.04(+1.05%)
Jul 05, 2019 3.760 3.930 3.750 3.810 538,810 +0.04(+1.06%)
Jul 04, 2019 3.720 3.780 3.710 3.770 136,782 +0.05(+1.34%)
Jul 03, 2019 3.730 3.780 3.710 3.720 188,876 -0.01(-0.27%)
Jul 02, 2019 3.600 3.780 3.550 3.730 373,338 -0.09(-2.36%)
Jun 28, 2019 3.820 3.820 3.820 0 +0.17(+4.66%)
Jun 27, 2019 3.650 3.700 3.640 3.650 360,191 +0.01(+0.27%)
Jun 26, 2019 3.550 3.700 3.540 3.640 373,580 +0.10(+2.82%)
Jun 25, 2019 3.650 3.650 3.540 3.540 736,111 -0.11(-3.01%)
Jun 24, 2019 3.700 3.730 3.650 3.650 263,727 -0.05(-1.35%)
Jun 21, 2019 3.720 3.770 3.680 3.700 529,430 -0.02(-0.54%)
Jun 20, 2019 3.700 3.770 3.700 3.720 196,939 +0.03(+0.81%)
Jun 19, 2019 3.690 3.780 3.670 3.690 672,743 -0.01(-0.27%)
Jun 18, 2019 3.770 3.800 3.690 3.700 289,664 -0.07(-1.86%)
Jun 17, 2019 3.660 3.820 3.660 3.770 590,029 +0.14(+3.86%)
Jun 14, 2019 3.700 3.700 3.590 3.630 638,683 -0.07(-1.89%)
Jun 13, 2019 3.660 3.800 3.640 3.700 428,782 +0.03(+0.82%)
Jun 12, 2019 3.620 3.700 3.590 3.670 299,456 +0.05(+1.38%)
Jun 11, 2019 3.650 3.680 3.610 3.620 331,890 -0.03(-0.82%)
Jun 10, 2019 3.560 3.660 3.560 3.650 304,762 +0.10(+2.82%)
Jun 07, 2019 3.550 3.610 3.540 3.550 247,381 +0.00(+0.00%)
Jun 06, 2019 3.560 3.590 3.520 3.550 464,274 +0.00(+0.00%)
Jun 05, 2019 3.640 3.640 3.530 3.550 351,601 -0.10(-2.74%)
Jun 04, 2019 3.560 3.660 3.540 3.650 580,069 +0.15(+4.29%)
Jun 03, 2019 3.490 3.540 3.490 3.500 1,017,426 +0.00(+0.00%)
May 31, 2019 3.440 3.510 3.430 3.500 537,733 +0.06(+1.74%)
May 30, 2019 3.380 3.450 3.350 3.440 894,563 +0.07(+2.08%)
May 29, 2019 3.580 3.580 3.330 3.370 1,878,591 -0.21(-5.87%)
May 28, 2019 3.720 3.760 3.570 3.580 3,270,884 -0.15(-4.02%)
May 27, 2019 3.760 3.800 3.690 3.730 363,520 -0.03(-0.80%)
May 24, 2019 3.780 3.840 3.760 3.760 423,595 -0.01(-0.27%)
May 23, 2019 3.830 3.880 3.700 3.770 2,152,663 -0.09(-2.33%)
May 22, 2019 4.000 4.060 3.750 3.860 3,590,638 -0.37(-8.75%)
May 21, 2019 4.280 4.280 4.140 4.230 1,598,683 -0.05(-1.17%)
May 17, 2019 4.280 4.280 4.280 0 +0.03(+0.71%)
May 16, 2019 4.150 4.280 4.150 4.250 3,063,406 +0.09(+2.16%)
May 15, 2019 4.140 4.170 4.110 4.160 1,597,875 +0.00(+0.00%)
May 14, 2019 4.190 4.200 4.140 4.160 1,951,737 -0.01(-0.24%)
May 13, 2019 4.200 4.250 4.090 4.170 1,593,212 -0.02(-0.48%)
May 10, 2019 4.170 4.190 4.160 4.190 1,413,318 +0.02(+0.48%)
May 09, 2019 4.170 4.190 4.160 4.170 1,578,175 +0.00(+0.00%)
May 08, 2019 4.170 4.190 4.170 4.170 1,233,837 -0.01(-0.24%)
May 07, 2019 4.170 4.180 4.160 4.180 587,830 +0.00(+0.00%)
May 06, 2019 4.160 4.190 4.150 4.180 1,229,897 +0.00(+0.00%)
May 03, 2019 4.170 4.200 4.160 4.180 1,195,110 +0.02(+0.48%)
May 02, 2019 4.160 4.190 4.120 4.160 1,207,938 +0.00(+0.00%)
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.