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 )

13.76 +0.10 (+0.73%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 10, 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 (%)
Feb 29, 2016 5.324 5.324 5.324 5.324 74,181 -0.08(-1.39%)
Feb 26, 2016 5.390 5.436 5.390 5.399 24,900 +0.05(+0.91%)
Feb 25, 2016 5.284 5.356 5.282 5.350 27,168 +0.12(+2.32%)
Feb 24, 2016 5.207 5.229 5.134 5.229 41,202 -0.03(-0.61%)
Feb 23, 2016 5.285 5.285 5.201 5.260 35,894 -0.05(-0.90%)
Feb 22, 2016 5.387 5.387 5.298 5.308 94,130 +0.05(+1.00%)
Feb 19, 2016 5.169 5.347 5.169 5.256 24,500 +0.09(+1.66%)
Feb 18, 2016 5.408 5.408 5.170 5.170 30,495 -0.23(-4.26%)
Feb 17, 2016 5.635 5.635 5.397 5.400 11,063 -0.65(-10.79%)
Feb 16, 2016 5.510 6.053 5.510 6.053 13,329 +0.66(+12.17%)
Feb 12, 2016 5.396 5.396 5.396 0 +0.15(+2.94%)
Feb 11, 2016 5.160 5.251 5.124 5.242 119,725 -0.12(-2.22%)
Feb 10, 2016 5.309 5.402 5.309 5.361 9,832 +0.14(+2.67%)
Feb 09, 2016 5.366 5.366 5.222 5.222 400 -0.11(-2.15%)
Feb 08, 2016 5.440 5.440 5.220 5.336 35,885 -0.19(-3.36%)
Feb 05, 2016 5.588 5.588 5.522 5.522 6,968 -0.07(-1.33%)
Feb 04, 2016 5.160 5.596 5.160 5.596 5,436 +0.59(+11.74%)
Feb 03, 2016 5.160 5.160 5.000 5.008 127,250 -0.06(-1.21%)
Feb 02, 2016 5.290 5.290 5.030 5.070 15,247 -0.44(-8.03%)
Feb 01, 2016 5.493 5.512 5.380 5.512 11,380 -0.09(-1.56%)
Jan 29, 2016 5.540 5.610 5.439 5.600 43,954 +0.08(+1.51%)
Jan 28, 2016 5.720 5.720 5.500 5.517 5,772 +0.05(+0.86%)
Jan 27, 2016 5.611 5.615 5.470 5.470 5,400 -0.04(-0.74%)
Jan 26, 2016 5.318 5.517 5.304 5.511 8,700 +0.15(+2.74%)
Jan 25, 2016 5.649 5.649 5.364 5.364 16,527 -0.21(-3.74%)
Jan 22, 2016 5.720 5.720 5.572 5.572 20,954 +0.17(+3.08%)
Jan 21, 2016 5.354 5.510 5.354 5.406 43,787 +0.13(+2.38%)
Jan 20, 2016 4.821 5.326 4.812 5.280 298,464 +0.29(+5.81%)
Jan 19, 2016 5.180 5.320 4.990 4.990 259,418 -0.35(-6.57%)
Jan 15, 2016 5.341 5.341 5.341 0 -0.38(-6.68%)
Jan 14, 2016 5.990 5.990 5.570 5.723 44,086 -0.53(-8.44%)
Jan 13, 2016 6.330 6.333 6.251 6.251 8,500 +0.01(+0.16%)
Jan 12, 2016 6.248 6.254 6.150 6.241 30,150 -0.19(-2.94%)
Jan 11, 2016 6.588 6.588 6.344 6.430 73,450 -0.13(-1.98%)
Jan 08, 2016 6.650 6.650 6.490 6.560 18,224 +0.01(+0.09%)
Jan 07, 2016 6.701 6.701 6.464 6.554 17,385 -0.44(-6.24%)
Jan 06, 2016 7.070 7.080 6.990 6.990 3,204 -0.13(-1.78%)
Jan 05, 2016 7.147 7.147 7.096 7.117 36,120 -0.03(-0.40%)
Jan 04, 2016 7.052 7.146 7.050 7.146 11,864 -0.19(-2.59%)
Dec 31, 2015 7.335 7.335 7.335 0 -0.05(-0.63%)
Dec 30, 2015 7.290 7.382 7.270 7.382 14,400 +0.04(+0.48%)
Dec 29, 2015 7.339 7.420 7.338 7.347 7,576 -0.04(-0.59%)
Dec 28, 2015 7.378 7.390 7.378 7.390 1,125 -0.05(-0.64%)
Dec 24, 2015 7.438 7.438 7.438 0 +0.11(+1.43%)
Dec 23, 2015 7.337 7.364 7.327 7.332 6,154 +0.05(+0.70%)
Dec 22, 2015 7.390 7.390 7.234 7.281 12,750 -0.19(-2.53%)
Dec 21, 2015 7.290 7.470 7.236 7.470 22,204 +0.30(+4.18%)
Dec 18, 2015 7.300 7.300 7.090 7.170 36,600 -0.24(-3.24%)
Dec 17, 2015 7.480 7.480 7.373 7.410 16,441 -0.13(-1.72%)
Dec 16, 2015 7.518 7.669 7.491 7.540 13,450 -0.08(-1.03%)
Dec 15, 2015 7.520 7.618 7.516 7.618 17,925 +0.18(+2.40%)
Dec 14, 2015 7.580 7.580 7.410 7.440 22,700 -0.22(-2.84%)
Dec 11, 2015 7.860 7.860 7.657 7.657 26,712 -0.34(-4.29%)
Dec 10, 2015 7.953 8.000 7.935 8.000 1,500 +0.15(+1.97%)
Dec 09, 2015 7.950 7.990 7.846 7.846 4,100 +0.06(+0.77%)
Dec 08, 2015 7.676 7.800 7.676 7.786 6,450 -0.01(-0.11%)
Dec 07, 2015 7.819 7.880 7.794 7.794 8,983 +0.09(+1.21%)
Dec 04, 2015 7.729 7.900 7.700 7.700 4,745 +0.12(+1.56%)
Dec 03, 2015 7.662 7.662 7.539 7.582 63,570 -0.13(-1.63%)
Dec 02, 2015 7.650 7.781 7.600 7.707 10,720 +0.08(+1.09%)
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.