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

Air Canada (OP: ACDVF )

14.64 +0.05 (+0.38%)
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 26, 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 (%)
Aug 31, 2016 6.829 6.829 6.829 6.829 2,000 -0.02(-0.29%)
Aug 30, 2016 6.867 6.867 6.849 6.849 2,300 +0.00(+0.00%)
Aug 29, 2016 6.839 6.849 6.839 6.849 917 -0.05(-0.74%)
Aug 26, 2016 6.941 6.942 6.900 6.900 1,750 +0.00(+0.01%)
Aug 25, 2016 6.877 6.910 6.877 6.899 5,400 -0.04(-0.59%)
Aug 24, 2016 6.940 6.940 6.940 6.940 300 -0.03(-0.43%)
Aug 23, 2016 7.000 7.050 6.970 6.970 14,732 -0.01(-0.19%)
Aug 22, 2016 6.984 6.984 6.984 6.984 838 -0.02(-0.22%)
Aug 19, 2016 6.950 6.999 6.950 6.999 2,017 -0.01(-0.14%)
Aug 18, 2016 7.010 7.010 7.009 7.009 12,000 -0.01(-0.16%)
Aug 16, 2016 7.020 7.020 7.020 0 +0.04(+0.63%)
Aug 15, 2016 6.960 6.980 6.950 6.976 2,630 +0.05(+0.67%)
Aug 12, 2016 7.030 7.030 6.927 6.930 3,147 +0.04(+0.58%)
Aug 11, 2016 6.936 6.936 6.890 6.890 2,290 -0.09(-1.29%)
Aug 10, 2016 6.971 6.980 6.950 6.980 7,200 +0.07(+1.02%)
Aug 09, 2016 6.922 6.944 6.900 6.910 14,284 +0.03(+0.45%)
Aug 08, 2016 6.920 6.920 6.820 6.879 2,140 -0.02(-0.29%)
Aug 05, 2016 6.830 6.900 6.790 6.899 15,070 +0.10(+1.46%)
Aug 04, 2016 6.739 6.800 6.736 6.800 5,533 +0.00(+0.06%)
Aug 03, 2016 6.740 6.796 6.699 6.796 5,560 +0.02(+0.29%)
Aug 02, 2016 6.760 6.873 6.760 6.777 39,100 -0.01(-0.20%)
Aug 01, 2016 6.790 6.790 6.790 6.790 6,360 -0.04(-0.63%)
Jul 29, 2016 7.236 7.278 6.833 6.833 11,180 -0.32(-4.43%)
Jul 28, 2016 7.130 7.170 7.106 7.150 20,450 +0.15(+2.13%)
Jul 27, 2016 7.216 7.216 7.001 7.001 10,700 -0.06(-0.83%)
Jul 26, 2016 7.059 7.059 7.059 7.059 700 -0.17(-2.35%)
Jul 22, 2016 7.229 7.229 7.229 0 +0.10(+1.33%)
Jul 21, 2016 7.082 7.134 7.074 7.134 3,000 -0.06(-0.89%)
Jul 20, 2016 7.261 7.261 7.198 7.198 5,432 -0.11(-1.54%)
Jul 19, 2016 7.400 7.400 7.275 7.310 3,892 -0.12(-1.58%)
Jul 18, 2016 7.396 7.428 7.392 7.428 1,600 +0.09(+1.19%)
Jul 15, 2016 7.400 7.400 7.316 7.340 21,103 -0.13(-1.73%)
Jul 14, 2016 7.400 7.469 7.382 7.469 1,550 +0.16(+2.18%)
Jul 13, 2016 7.310 7.310 7.310 7.310 2,000 +0.10(+1.33%)
Jul 12, 2016 7.010 7.214 7.010 7.214 4,195 +0.26(+3.80%)
Jul 11, 2016 6.950 6.950 6.950 6.950 670 +0.11(+1.62%)
Jul 08, 2016 6.839 6.839 6.839 6.839 3,665 +0.20(+2.95%)
Jul 07, 2016 6.637 6.643 28,501 -0.17(-2.45%)
Jul 05, 2016 6.810 6.810 6.810 6.810 1,425 +0.00(+0.00%)
Jul 01, 2016 6.810 6.810 6.810 0 +0.02(+0.26%)
Jun 30, 2016 6.797 6.797 6.793 6.793 1,300 +0.09(+1.28%)
Jun 29, 2016 6.577 6.707 6.570 6.707 9,200 +0.26(+4.01%)
Jun 28, 2016 6.552 6.553 6.442 6.448 87,272 +0.10(+1.54%)
Jun 27, 2016 6.844 6.844 6.300 6.350 6,649 -0.75(-10.51%)
Jun 24, 2016 7.013 7.114 7.000 7.096 28,412 -0.26(-3.56%)
Jun 22, 2016 7.358 7.358 7.358 0 -0.04(-0.55%)
Jun 21, 2016 7.450 7.450 7.399 7.399 2,675 -0.00(-0.02%)
Jun 20, 2016 7.405 7.417 7.368 7.400 9,462 +0.23(+3.21%)
Jun 17, 2016 7.168 7.173 7.168 7.170 23,200 +0.07(+0.97%)
Jun 16, 2016 7.104 7.108 7.096 7.101 121,400 -0.27(-3.68%)
Jun 15, 2016 7.430 7.490 7.372 7.372 11,070 +0.13(+1.81%)
Jun 14, 2016 7.210 7.241 7.210 7.241 1,408 -0.32(-4.22%)
Jun 13, 2016 7.580 7.580 7.560 7.560 45,004 -0.16(-2.03%)
Jun 10, 2016 7.970 7.970 7.716 7.717 9,400 -0.26(-3.29%)
Jun 09, 2016 8.053 8.053 7.980 7.980 800 +0.02(+0.25%)
Jun 08, 2016 8.140 8.140 7.960 7.960 40,342 -0.04(-0.50%)
Jun 07, 2016 7.650 8.005 7.650 8.000 20,125 +0.41(+5.40%)
Jun 06, 2016 7.496 7.590 7.496 7.590 417 +0.10(+1.34%)
Jun 03, 2016 7.500 7.500 7.410 7.490 39,100 +0.07(+0.94%)
Jun 02, 2016 7.392 7.420 7.392 7.420 3,500 +0.02(+0.27%)
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.