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

Apartment Investment & Mgmt (NY: AIV )

8.310 +0.140 (+1.71%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 15, 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 (%)
Mar 31, 2011 2.284 2.312 2.265 2.294 17,785,678 +0.04(+1.92%)
Mar 30, 2011 2.244 2.250 2.243 2.250 17,334,502 +0.03(+1.38%)
Mar 29, 2011 2.208 2.227 2.170 2.220 10,050,122 +0.01(+0.37%)
Mar 28, 2011 2.223 2.232 2.208 2.212 9,341,150 -0.00(-0.16%)
Mar 25, 2011 2.206 2.241 2.199 2.215 12,364,645 +0.01(+0.53%)
Mar 24, 2011 2.203 2.211 2.169 2.204 14,061,383 +0.01(+0.58%)
Mar 23, 2011 2.203 2.205 2.158 2.191 16,139,919 -0.02(-1.02%)
Mar 22, 2011 2.234 2.237 2.204 2.214 8,152,308 -0.02(-0.81%)
Mar 21, 2011 2.229 2.239 2.225 2.232 12,230,517 +0.02(+0.81%)
Mar 18, 2011 2.216 2.232 2.201 2.214 14,283,213 +0.03(+1.15%)
Mar 17, 2011 2.178 2.199 2.156 2.188 15,032,704 +0.05(+2.14%)
Mar 16, 2011 2.162 2.176 2.123 2.142 17,907,924 -0.02(-1.12%)
Mar 15, 2011 2.158 2.184 2.151 2.167 13,376,585 -0.01(-0.62%)
Mar 14, 2011 2.191 2.203 2.169 2.180 8,950,481 -0.03(-1.26%)
Mar 11, 2011 2.161 2.212 2.161 2.208 10,161,809 +0.03(+1.24%)
Mar 10, 2011 2.180 2.198 2.162 2.181 12,341,348 -0.03(-1.34%)
Mar 09, 2011 2.172 2.218 2.166 2.211 15,647,035 +0.03(+1.28%)
Mar 08, 2011 2.164 2.201 2.160 2.183 11,722,021 +0.02(+0.96%)
Mar 07, 2011 2.205 2.214 2.141 2.162 11,698,158 -0.04(-1.60%)
Mar 04, 2011 2.210 2.221 2.174 2.197 18,583,828 -0.02(-0.89%)
Mar 03, 2011 2.199 2.231 2.198 2.217 16,471,247 +0.05(+2.12%)
Mar 02, 2011 2.191 2.207 2.162 2.171 22,434,632 -0.02(-0.86%)
Mar 01, 2011 2.316 2.319 2.183 2.190 23,993,956 -0.12(-5.19%)
Feb 28, 2011 2.245 2.314 2.240 2.310 17,811,818 +0.08(+3.68%)
Feb 25, 2011 2.154 2.231 2.143 2.228 12,597,423 +0.09(+4.04%)
Feb 24, 2011 2.168 2.184 2.116 2.142 17,294,670 -0.03(-1.33%)
Feb 23, 2011 2.186 2.209 2.150 2.170 10,373,833 -0.01(-0.58%)
Feb 22, 2011 2.185 2.218 2.170 2.183 13,049,410 -0.03(-1.42%)
Feb 18, 2011 2.205 2.214 2.194 2.214 12,132,578 +0.01(+0.53%)
Feb 17, 2011 2.206 2.228 2.199 2.203 10,079,815 -0.02(-0.81%)
Feb 16, 2011 2.218 2.226 2.196 2.221 12,783,974 +0.02(+0.90%)
Feb 15, 2011 2.197 2.210 2.180 2.201 11,712,717 +0.00(+0.04%)
Feb 14, 2011 2.179 2.200 2.167 2.200 8,641,145 +0.02(+0.95%)
Feb 11, 2011 2.143 2.186 2.135 2.179 14,106,338 +0.03(+1.38%)
Feb 10, 2011 2.136 2.162 2.134 2.150 18,472,628 +0.00(+0.08%)
Feb 09, 2011 2.134 2.154 2.129 2.148 13,314,111 +0.01(+0.29%)
Feb 08, 2011 2.176 2.182 2.130 2.142 17,388,386 -0.04(-1.65%)
Feb 07, 2011 2.181 2.189 2.158 2.178 17,338,106 -0.00(-0.21%)
Feb 04, 2011 2.294 2.294 2.156 2.182 38,578,764 -0.12(-5.14%)
Feb 03, 2011 2.278 2.311 2.273 2.300 11,165,201 +0.01(+0.59%)
Feb 02, 2011 2.307 2.320 2.279 2.287 9,932,236 -0.02(-0.89%)
Feb 01, 2011 2.307 2.317 2.263 2.308 10,604,406 +0.02(+0.74%)
Jan 31, 2011 2.248 2.297 2.242 2.291 18,158,676 +0.06(+2.61%)
Jan 28, 2011 2.302 2.316 2.231 2.232 12,958,537 -0.07(-3.07%)
Jan 27, 2011 2.294 2.310 2.269 2.303 9,138,290 +0.01(+0.63%)
Jan 26, 2011 2.284 2.301 2.255 2.289 11,434,228 +0.02(+0.75%)
Jan 25, 2011 2.238 2.275 2.214 2.272 11,352,389 +0.03(+1.28%)
Jan 24, 2011 2.212 2.255 2.195 2.243 7,622,952 +0.03(+1.30%)
Jan 21, 2011 2.231 2.231 2.198 2.214 8,015,328 -0.00(-0.08%)
Jan 20, 2011 2.194 2.244 2.194 2.216 11,772,952 +0.01(+0.65%)
Jan 19, 2011 2.268 2.273 2.197 2.202 8,870,000 -0.06(-2.85%)
Jan 18, 2011 2.226 2.270 2.220 2.266 11,458,386 +0.04(+1.77%)
Jan 14, 2011 2.222 2.227 2.205 2.227 11,630,030 +0.00(+0.20%)
Jan 13, 2011 2.232 2.269 2.209 2.222 16,570,003 -0.01(-0.36%)
Jan 12, 2011 2.225 2.256 2.215 2.231 14,598,797 +0.03(+1.26%)
Jan 11, 2011 2.263 2.281 2.189 2.203 24,594,850 -0.07(-2.88%)
Jan 10, 2011 2.272 2.280 2.228 2.268 13,755,953 +0.00(+0.20%)
Jan 07, 2011 2.283 2.317 2.239 2.264 12,253,214 -0.03(-1.45%)
Jan 06, 2011 2.296 2.301 2.267 2.297 12,216,457 -0.00(-0.11%)
Jan 05, 2011 2.288 2.324 2.288 2.300 11,961,713 +0.00(+0.00%)
Jan 04, 2011 2.354 2.360 2.291 2.300 12,829,452 -0.06(-2.36%)
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.