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 )

13.70 +0.04 (+0.29%)
Streaming Delayed Price Updated: 2:31 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 (%)
Jan 30, 2015 9.471 9.498 9.269 9.269 83,480 -0.31(-3.22%)
Jan 29, 2015 9.230 9.602 9.230 9.577 74,457 -0.07(-0.76%)
Jan 28, 2015 9.677 9.677 9.650 9.650 46,007 -0.14(-1.39%)
Jan 26, 2015 9.787 9.787 9.787 10,930 +0.10(+1.05%)
Jan 23, 2015 9.677 9.685 9.677 9.685 13,893 +0.04(+0.40%)
Jan 22, 2015 9.637 9.647 9.526 9.647 42,716 +0.10(+1.04%)
Jan 21, 2015 10.16 10.16 9.547 9.547 36,190 -0.67(-6.51%)
Jan 20, 2015 10.21 10.21 10.21 10.21 9,525 +0.38(+3.89%)
Jan 16, 2015 9.830 9.830 9.830 0 -0.10(-1.01%)
Jan 15, 2015 9.770 9.942 9.770 9.930 8,350 -0.05(-0.50%)
Jan 14, 2015 9.968 10.01 9.968 9.980 22,850 -0.28(-2.73%)
Jan 13, 2015 10.26 0 -0.16(-1.54%)
Jan 12, 2015 10.41 10.43 10.18 10.42 67,183 +0.03(+0.32%)
Jan 09, 2015 10.50 10.51 10.39 10.39 2,300 +0.06(+0.55%)
Jan 08, 2015 10.09 10.33 10.09 10.33 1,653 +0.38(+3.77%)
Jan 07, 2015 10.08 10.09 9.954 9.954 4,856 +0.00(+0.01%)
Jan 06, 2015 10.29 10.29 9.947 9.954 2,295 -0.33(-3.17%)
Jan 05, 2015 10.10 10.30 10.10 10.28 32,481 +0.30(+2.96%)
Jan 02, 2015 9.985 9.985 9.985 9.985 100 -0.29(-2.80%)
Dec 31, 2014 10.27 10.27 10.27 0 +0.08(+0.81%)
Dec 30, 2014 10.11 10.19 10.11 10.19 3,605 +0.30(+3.08%)
Dec 29, 2014 9.786 9.885 9.730 9.885 6,799 +0.03(+0.33%)
Dec 24, 2014 9.853 9.853 9.853 0 +0.22(+2.24%)
Dec 23, 2014 9.670 9.673 9.590 9.637 7,006 -0.03(-0.31%)
Dec 22, 2014 9.485 9.667 9.485 9.667 5,264 +0.05(+0.49%)
Dec 19, 2014 9.534 9.620 9.329 9.620 8,625 +0.15(+1.62%)
Dec 18, 2014 9.425 9.467 9.098 9.467 7,356 +0.13(+1.41%)
Dec 17, 2014 9.390 9.410 9.162 9.335 8,525 -0.07(-0.72%)
Dec 16, 2014 9.556 9.556 9.402 9.403 13,868 -0.37(-3.78%)
Dec 15, 2014 9.360 9.772 9.360 9.772 7,430 +0.07(+0.74%)
Dec 12, 2014 10.06 10.06 9.694 9.700 32,107 -0.26(-2.59%)
Dec 11, 2014 9.885 9.958 9.885 9.958 5,009 +0.25(+2.61%)
Dec 10, 2014 10.03 10.03 9.704 9.704 33,253 -0.03(-0.29%)
Dec 09, 2014 9.747 9.782 9.570 9.732 57,575 -0.49(-4.82%)
Dec 08, 2014 10.22 10.22 10.22 10.22 2,625 -0.24(-2.31%)
Dec 05, 2014 11.01 11.01 10.47 10.47 24,159 -0.04(-0.34%)
Dec 04, 2014 10.40 10.50 10.40 10.50 10,320 +0.41(+4.03%)
Dec 03, 2014 10.06 10.23 10.06 10.10 16,850 -0.04(-0.43%)
Dec 02, 2014 10.14 10.30 10.06 10.14 13,480 +0.00(+0.02%)
Dec 01, 2014 10.02 10.14 9.948 10.14 14,871 +0.46(+4.80%)
Nov 28, 2014 9.815 9.932 9.584 9.673 15,266 +0.55(+6.03%)
Nov 26, 2014 9.123 9.123 9.123 0 +0.12(+1.35%)
Nov 25, 2014 8.970 9.001 8.970 9.001 2,000 +0.08(+0.95%)
Nov 24, 2014 9.024 9.060 8.916 8.916 43,322 -0.15(-1.63%)
Nov 21, 2014 9.100 9.142 8.997 9.064 13,998 +0.06(+0.64%)
Nov 20, 2014 9.004 9.006 8.890 9.006 29,829 +0.12(+1.37%)
Nov 19, 2014 8.789 8.929 8.770 8.885 16,280 +0.27(+3.11%)
Nov 18, 2014 8.600 8.620 8.600 8.617 5,600 +0.12(+1.38%)
Nov 17, 2014 8.201 8.499 8.499 20,928 +0.30(+3.64%)
Nov 13, 2014 8.201 8.201 8.201 2,200 +0.09(+1.05%)
Nov 12, 2014 8.119 8.166 8.083 8.116 7,133 -0.03(-0.37%)
Nov 11, 2014 8.146 8.146 8.146 8.146 4,550 +0.21(+2.66%)
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.