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

Alexandria Advantage Warranty Company (OP: AAWC )

N/A UNCHANGED
Last Price Updated: 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 29, 2016 0.0011 0.0011 0.0011 0 +0.00(+4.55%)
Apr 28, 2016 0.0011 0.0011 0.0011 0.0011 45,444 +0.00(+0.00%)
Apr 27, 2016 0.0011 0.0011 0.0011 0.0011 100,000 +0.00(+0.00%)
Apr 25, 2016 0.0011 0.0011 0.0011 1 +0.00(+0.00%)
Apr 21, 2016 0.0011 0.0011 0.0011 8 +0.00(+0.00%)
Apr 12, 2016 0.0011 0.0011 0.0011 6 +0.00(+0.00%)
Apr 07, 2016 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Apr 06, 2016 0.0011 0.0011 0.0011 0.0011 16,301 +0.00(+0.00%)
Apr 04, 2016 0.0011 0.0011 0.0011 2 +0.00(+0.00%)
Mar 30, 2016 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Mar 29, 2016 0.0011 0.0011 0.0011 0.0011 1,000 -0.00(-21.43%)
Mar 24, 2016 0.0014 0.0014 0.0014 3 +0.00(+7.69%)
Mar 23, 2016 0.0013 0.0013 0.0013 0.0013 51,005 +0.00(+18.18%)
Mar 22, 2016 0.0014 0.0014 0.0011 0.0011 28,500 +0.00(+0.00%)
Mar 21, 2016 0.0011 0.0011 0.0011 0.0011 55,014 +0.00(+0.00%)
Mar 17, 2016 0.0011 0.0011 0.0011 0 -0.00(-26.67%)
Mar 16, 2016 0.0015 0.0015 0.0015 0.0015 75,457 +0.00(+0.00%)
Mar 10, 2016 0.0015 0.0015 0.0015 8 +0.00(+0.00%)
Mar 09, 2016 0.0015 0.0015 0.0015 0.0015 330,000 -0.00(-6.25%)
Mar 07, 2016 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Mar 02, 2016 0.0016 0.0016 0.0016 0 -0.00(-1.23%)
Feb 29, 2016 0.0016 0.0016 0.0016 0 -0.00(-10.00%)
Feb 25, 2016 0.0018 0.0018 0.0018 0 +0.00(+11.11%)
Feb 22, 2016 0.0016 0.0016 0.0016 26 +0.00(+1.25%)
Feb 18, 2016 0.0016 0.0016 0.0016 0 -0.00(-11.11%)
Feb 17, 2016 0.0018 0.0018 0.0018 0.0018 30,562 +0.00(+12.50%)
Feb 16, 2016 0.0016 0.0016 0.0016 0.0016 26,762 +0.00(+0.00%)
Feb 11, 2016 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Feb 10, 2016 0.0017 0.0017 0.0017 0.0017 2,000 +0.00(+6.25%)
Feb 09, 2016 0.0016 0.0016 0.0016 0.0016 20,011 -0.00(-11.11%)
Feb 08, 2016 0.0017 0.0018 0.0017 0.0018 104,110 +0.00(+9.09%)
Feb 05, 2016 0.0016 0.0016 0.0016 0.0016 15,000 -0.00(-2.94%)
Feb 04, 2016 0.0017 0.0017 0.0016 0.0017 480,481 -0.00(-5.56%)
Feb 03, 2016 0.0017 0.0018 0.0017 0.0018 2,485 +0.00(+0.00%)
Feb 02, 2016 0.0018 0.0018 0.0017 0.0018 95,768 +0.00(+0.00%)
Jan 26, 2016 0.0018 0.0018 0.0018 11 -0.00(-10.00%)
Jan 22, 2016 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Jan 21, 2016 0.0020 0.0021 0.0020 0.0021 665,780 +0.00(+5.00%)
Jan 20, 2016 0.0020 0.0020 0.0020 0.0020 7,000 -0.00(-4.76%)
Jan 19, 2016 0.0021 0.0021 0.0021 0.0021 490,000 +0.00(+0.00%)
Jan 15, 2016 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Jan 14, 2016 0.0020 0.0020 0.0020 0.0020 200,002 +0.00(+0.00%)
Jan 13, 2016 0.0020 0.0020 0.0020 0.0020 230,868 +0.00(+0.00%)
Jan 12, 2016 0.0020 0.0020 0.0020 0.0020 40,100 -0.00(-4.76%)
Jan 11, 2016 0.0021 0.0021 0.0021 0.0021 95,589 +0.00(+0.00%)
Jan 07, 2016 0.0021 0.0021 0.0021 2 +0.00(+0.00%)
Jan 06, 2016 0.0020 0.0021 0.0020 0.0021 425,067 +0.00(+0.00%)
Jan 05, 2016 0.0021 0.0021 0.0021 0.0021 114,931 -0.00(-16.00%)
Jan 04, 2016 0.0021 0.0025 0.0021 0.0025 130,122 -0.00(-3.85%)
Dec 31, 2015 0.0026 0.0026 0.0026 0 -0.00(-1.52%)
Dec 30, 2015 0.0021 0.0027 0.0021 0.0026 87,999 +0.00(+25.71%)
Dec 29, 2015 0.0021 0.0021 0.0021 0.0021 7,671 -0.00(-19.23%)
Dec 28, 2015 0.0038 0.0038 0.0026 0.0026 8,517 +0.00(+0.00%)
Dec 24, 2015 0.0026 0.0026 0.0026 0 +0.00(+4.04%)
Dec 23, 2015 0.0022 0.0025 0.0022 0.0025 242,599 +0.00(+24.95%)
Dec 22, 2015 0.0020 0.0020 0.0019 0.0020 91,357 +0.00(+0.00%)
Dec 18, 2015 0.0020 0.0020 0.0020 62 +0.00(+5.26%)
Dec 17, 2015 0.0017 0.0019 0.0017 0.0019 304,104 +0.00(+11.76%)
Dec 16, 2015 0.0019 0.0020 0.0017 0.0017 153,021 -0.00(-9.57%)
Dec 15, 2015 0.0017 0.0019 0.0016 0.0019 1,275,390 +0.00(+10.59%)
Dec 14, 2015 0.0018 0.0018 0.0017 0.0017 113,096 -0.00(-5.56%)
Dec 11, 2015 0.0020 0.0020 0.0018 0.0018 385,410 +0.00(+0.00%)
Dec 10, 2015 0.0017 0.0020 0.0017 0.0018 107,800 -0.00(-10.00%)
Dec 09, 2015 0.0020 0.0020 0.0020 0.0020 96,002 +0.00(+11.11%)
Dec 08, 2015 0.0018 0.0018 0.0018 0.0018 1,430 +0.00(+0.00%)
Dec 07, 2015 0.0018 0.0018 0.0018 0.0018 100,000 +0.00(+5.88%)
Dec 04, 2015 0.0015 0.0019 0.0015 0.0017 334,517 -0.00(-10.53%)
Dec 03, 2015 0.0021 0.0021 0.0018 0.0019 250,001 -0.00(-2.56%)
Dec 02, 2015 0.0020 0.0020 0.0019 0.0019 184,999 +0.00(+2.63%)
Dec 01, 2015 0.0019 0.0021 0.0019 0.0019 65,027 -0.00(-5.00%)
Nov 30, 2015 0.0022 0.0022 0.0020 0.0020 14,999 -0.00(-9.09%)
Nov 27, 2015 0.0022 0.0022 0.0020 0.0022 84,050 +0.00(+0.00%)
Nov 25, 2015 0.0022 0.0022 0.0022 0 +0.00(+12.24%)
Nov 24, 2015 0.0016 0.0020 0.0016 0.0020 204,000 -0.00(-14.78%)
Nov 23, 2015 0.0016 0.0023 1,076,382 -0.00(-8.00%)
Nov 20, 2015 0.0023 0.0030 0.0023 0.0025 184,933 +0.00(+8.70%)
Nov 19, 2015 0.0024 0.0025 0.0020 0.0023 1,818,744 +0.00(+4.55%)
Nov 18, 2015 0.0038 0.0040 0.0021 0.0022 13,892,269 -0.00(-26.67%)
Nov 17, 2015 0.0045 0.0045 0.0026 0.0030 21,146,116 +0.00(+7.14%)
Nov 16, 2015 0.0034 0.0034 0.0025 0.0028 526,253 -0.00(-17.65%)
Nov 13, 2015 0.0032 0.0039 0.0024 0.0034 1,093,226 +0.00(+3.03%)
Nov 12, 2015 0.0035 0.0055 0.0031 0.0033 1,180,827 +0.00(+10.00%)
Nov 11, 2015 0.0070 0.0085 0.0030 0.0030 19,491,600 -0.00(-49.15%)
Nov 10, 2015 0.0104 0.0105 0.0057 0.0059 6,312,528 -0.00(-4.84%)
Nov 09, 2015 0.0051 0.0062 0.0051 0.0062 130,016 +0.00(+19.23%)
Nov 06, 2015 0.0058 0.0060 0.0050 0.0052 170,007 +0.00(+10.64%)
Nov 05, 2015 0.0054 0.0054 0.0047 0.0047 59,810 -0.00(-12.96%)
Nov 04, 2015 0.0046 0.0054 0.0046 0.0054 78,538 +0.00(+22.73%)
Nov 03, 2015 0.0046 0.0048 0.0044 0.0044 478,802 +0.00(+4.76%)
Nov 02, 2015 0.0040 0.0048 0.0035 0.0042 160,600 +0.00(+2.44%)
Oct 29, 2015 0.0041 0.0041 0.0041 0 -0.00(-22.64%)
Oct 28, 2015 0.0064 0.0070 0.0051 0.0053 160,000 -0.00(-11.67%)
Oct 27, 2015 0.0045 0.0067 0.0045 0.0060 730,903 +0.00(+33.33%)
Oct 26, 2015 0.0069 0.0069 0.0045 0.0045 221,222 -0.00(-25.00%)
Oct 23, 2015 0.0041 0.0060 0.0038 0.0060 1,171,242 +0.00(+53.85%)
Oct 22, 2015 0.0037 0.0039 0.0037 0.0039 125,000 +0.00(+2.63%)
Oct 21, 2015 0.0034 0.0038 0.0034 0.0038 535,290 +0.00(+18.75%)
Oct 20, 2015 0.0033 0.0035 0.0032 0.0032 500,500 +0.00(+6.67%)
Oct 19, 2015 0.0030 0.0039 0.0023 0.0030 321,815 +0.00(+20.00%)
Oct 16, 2015 0.0026 0.0026 0.0022 0.0025 439,679 -0.00(-3.85%)
Oct 15, 2015 0.0020 0.0028 0.0020 0.0026 8,382,231 +0.00(+62.50%)
Oct 09, 2015 0.0016 0.0016 0.0016 1 -0.00(-18.20%)
Oct 08, 2015 0.0020 0.0020 0.0015 0.0020 1,299,412 -0.00(-2.20%)
Oct 06, 2015 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Oct 05, 2015 0.0020 0.0020 0.0020 0.0020 21,200 +0.00(+42.86%)
Oct 02, 2015 0.0014 0.0014 0.0014 0.0014 222,222 +0.00(+0.00%)
Oct 01, 2015 0.0014 0.0014 0.0014 0.0014 23,000 +0.00(+7.69%)
Sep 30, 2015 0.0017 0.0017 0.0013 0.0013 191,177 -0.00(-18.75%)
Sep 28, 2015 0.0016 0.0016 0.0016 0 -0.00(-20.00%)
Sep 25, 2015 0.0020 0.0020 0.0020 0.0020 20,000 +0.00(+0.00%)
Sep 24, 2015 0.0015 0.0020 0.0015 0.0020 832,400 +0.00(+25.00%)
Sep 23, 2015 0.0015 0.0016 0.0015 0.0016 77,400 -0.00(-20.00%)
Sep 22, 2015 0.0020 0.0020 0.0020 0.0020 28,000 +0.00(+0.00%)
Sep 18, 2015 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 17, 2015 0.0018 0.0020 0.0018 0.0020 18,703 +0.00(+0.00%)
Sep 16, 2015 0.0018 0.0020 0.0017 0.0020 563,241 +0.00(+11.11%)
Sep 15, 2015 0.0018 0.0018 0.0018 0.0018 10,001 +0.00(+5.88%)
Sep 14, 2015 0.0016 0.0017 0.0016 0.0017 121,710 -0.00(-5.56%)
Sep 11, 2015 0.0018 0.0018 0.0018 0.0018 10,003 +0.00(+0.00%)
Sep 10, 2015 0.0019 0.0020 0.0018 0.0018 143,739 +0.00(+20.00%)
Sep 09, 2015 0.0019 0.0019 0.0014 0.0015 98,525 -0.00(-21.05%)
Sep 08, 2015 0.0014 0.0019 0.0014 0.0019 42,103 +0.00(+46.15%)
Sep 04, 2015 0.0013 0.0013 0.0013 0 -0.00(-18.75%)
Sep 03, 2015 0.0018 0.0018 0.0016 0.0016 261,945 -0.00(-11.11%)
Sep 01, 2015 0.0018 0.0018 0.0018 0 -0.00(-10.00%)
Aug 31, 2015 0.0020 0.0020 0.0019 0.0020 105,100 +0.00(+11.11%)
Aug 28, 2015 0.0017 0.0018 0.0017 0.0018 35,306 +0.00(+5.88%)
Aug 27, 2015 0.0017 0.0020 0.0017 0.0017 577,655 +0.00(+0.00%)
Aug 26, 2015 0.0025 0.0025 0.0017 0.0017 952,275 -0.00(-31.17%)
Aug 25, 2015 0.0024 0.0026 0.0024 0.0025 44,326 +0.00(+2.92%)
Aug 24, 2015 0.0023 0.0031 0.0020 0.0024 740,398 +0.00(+0.00%)
Aug 21, 2015 0.0044 0.0048 0.0019 0.0024 14,500,740 -0.00(-45.45%)
Aug 20, 2015 0.0055 0.0061 0.0042 0.0044 8,327,375 -0.00(-8.33%)
Aug 19, 2015 0.0052 0.0052 0.0048 0.0048 15,000 +0.00(+0.42%)
Aug 18, 2015 0.0047 0.0048 0.0047 0.0048 14,110 -0.00(-0.42%)
Aug 13, 2015 0.0048 0.0048 0.0048 0 +0.00(+0.00%)
Aug 12, 2015 0.0048 0.0048 0.0048 0.0048 10,000 +0.00(+0.00%)
Aug 11, 2015 0.0056 0.0056 0.0048 0.0048 114,953 -0.00(-14.29%)
Aug 10, 2015 0.0054 0.0056 0.0054 0.0056 20,000 +0.00(+3.70%)
Aug 07, 2015 0.0054 0.0054 0.0054 0.0054 12,234 -0.00(-3.57%)
Aug 06, 2015 0.0063 0.0065 0.0044 0.0056 7,113,642 -0.00(-13.85%)
Aug 05, 2015 0.0045 0.0065 0.0045 0.0065 664,583 +0.00(+80.56%)
Aug 04, 2015 0.0036 0.0036 0.0036 0.0036 29,997 +0.00(+12.50%)
Aug 03, 2015 0.0047 0.0047 0.0031 0.0032 805,682 -0.00(-36.00%)
Jul 31, 2015 0.0065 0.0065 0.0030 0.0050 1,526,227 -0.00(-28.57%)
Jul 30, 2015 0.0077 0.0077 0.0070 0.0070 616,399 -0.00(-10.26%)
Jul 29, 2015 0.0105 0.0105 0.0078 0.0078 4,864,640 -0.00(-22.00%)
Jul 28, 2015 0.0085 0.0105 0.0085 0.0100 710,156 +0.00(+11.11%)
Jul 27, 2015 0.0080 0.0090 0.0080 0.0090 43,101 +0.00(+12.50%)
Jul 24, 2015 0.0075 0.0080 0.0075 0.0080 15,336 -0.00(-20.00%)
Jul 23, 2015 0.0100 0.0100 0.0100 0.0100 405 -0.00(-8.26%)
Jul 22, 2015 0.0075 0.0109 0.0075 0.0109 25,008 +0.00(+10.10%)
Jul 21, 2015 0.0108 0.0120 0.0070 0.0099 244,926 -0.00(-8.33%)
Jul 20, 2015 0.0108 0.0119 0.0108 0.0108 52,350 +0.00(+0.93%)
Jul 17, 2015 0.0110 0.0110 0.0107 0.0107 100,263 -0.00(-2.73%)
Jul 16, 2015 0.0110 0.0110 0.0110 0.0110 43,312 -0.00(-15.38%)
Jul 15, 2015 0.0111 0.0130 0.0111 0.0130 20,000 +0.00(+17.12%)
Jul 14, 2015 0.0110 0.0111 0.0110 0.0111 5,000 +0.00(+0.91%)
Jul 13, 2015 0.0110 0.0110 0.0110 0.0110 11,130 +0.00(+2.80%)
Jul 10, 2015 0.0150 0.0150 0.0107 0.0107 24,500 -0.00(-2.73%)
Jul 09, 2015 0.0110 0.0150 0.0110 0.0110 131,048 +0.00(+3.00%)
Jul 08, 2015 0.0117 0.0126 0.0107 0.0107 34,735 -0.00(-8.72%)
Jul 07, 2015 0.0150 0.0150 0.0117 0.0117 38,513 -0.00(-22.00%)
Jul 06, 2015 0.0150 0.0151 0.0113 0.0150 51,045 -0.00(-0.66%)
Jul 02, 2015 0.0151 0.0151 0.0151 0 -0.00(-0.66%)
Jul 01, 2015 0.0120 0.0160 0.0111 0.0152 99,698 +0.00(+38.18%)
Jun 30, 2015 0.0120 0.0160 0.0110 0.0110 250,121 +0.00(+4.76%)
Jun 29, 2015 0.0080 0.0109 0.0080 0.0105 1,336,040 +0.00(+23.53%)
Jun 26, 2015 0.0229 0.0230 0.0070 0.0085 10,007,831 -0.01(-57.50%)
Jun 25, 2015 0.0188 0.0200 0.0188 0.0200 71,710 +0.00(+6.38%)
Jun 24, 2015 0.0189 0.0200 0.0188 0.0188 104,074 -0.00(-0.53%)
Jun 23, 2015 0.0135 0.0190 0.0120 0.0189 1,684,376 +0.00(+26.00%)
Jun 22, 2015 0.0330 0.0330 0.0134 0.0150 5,355,457 -0.01(-37.50%)
Jun 19, 2015 0.0246 0.0275 0.0240 0.0240 6,600 -0.00(-2.44%)
Jun 18, 2015 0.0246 0.0247 0.0246 0.0246 358,904 -0.00(-1.60%)
Jun 17, 2015 0.0300 0.0300 0.0250 0.0250 199,900 -0.00(-16.67%)
Jun 16, 2015 0.0260 0.0310 0.0260 0.0300 620,851 +0.00(+17.65%)
Jun 15, 2015 0.0410 0.0420 0.0230 0.0255 1,215,918 -0.01(-27.14%)
Jun 12, 2015 0.0085 0.0490 0.0080 0.0350 1,372,989 +0.03(+366.67%)
Jun 11, 2015 0.0060 0.0075 0.0060 0.0075 84,600 +0.00(+31.58%)
Jun 10, 2015 0.0075 0.0075 0.0057 0.0057 19,304 -0.00(-25.00%)
Jun 09, 2015 0.0078 0.0078 0.0074 0.0076 45,446 -0.00(-2.56%)
Jun 08, 2015 0.0078 0.0078 0.0078 0.0078 3,250 +0.00(+0.00%)
Jun 05, 2015 0.0078 0.0078 0.0078 0.0078 30,613 +0.00(+5.41%)
Jun 03, 2015 0.0074 0.0074 0.0074 0 +0.00(+0.00%)
Jun 02, 2015 0.0074 0.0074 0.0074 0.0074 374 +0.00(+0.00%)
Jun 01, 2015 0.0078 0.0078 0.0073 0.0074 12,500 +0.00(+1.37%)
May 29, 2015 0.0073 0.0073 0.0073 0.0073 3,000 +0.00(+0.00%)
May 27, 2015 0.0073 0.0073 0.0073 0 -0.00(-0.68%)
May 26, 2015 0.0073 0.0073 0.0073 0.0073 105 +0.00(+1.38%)
May 21, 2015 0.0073 0.0073 0.0073 0 -0.00(-12.65%)
May 20, 2015 0.0088 0.0088 0.0060 0.0083 14,800 -0.00(-5.68%)
May 19, 2015 0.0100 0.0100 0.0060 0.0088 255,926 -0.00(-12.00%)
May 18, 2015 0.0119 0.0119 0.0100 0.0100 81,524 -0.00(-9.09%)
May 15, 2015 0.0109 0.0110 0.0101 0.0110 99,222 +0.00(+5.26%)
May 14, 2015 0.0119 0.0119 0.0100 0.0104 42,602 -0.00(-12.18%)
May 13, 2015 0.0120 0.0120 0.0119 0.0119 20,303 +0.00(+0.00%)
May 12, 2015 0.0120 0.0120 0.0100 0.0119 41,000 -0.00(-0.83%)
May 11, 2015 0.0110 0.0130 0.0110 0.0120 78,602 +0.00(+9.09%)
May 08, 2015 0.0110 0.0110 0.0110 0.0110 1,004 +0.00(+22.22%)
May 07, 2015 0.0125 0.0125 0.0090 0.0090 117,810 -0.00(-18.18%)
May 06, 2015 0.0100 0.0125 0.0100 0.0110 78,702 +0.00(+10.00%)
May 05, 2015 0.0100 0.0100 0.0092 0.0100 41,297 +0.00(+5.26%)
May 04, 2015 0.0100 0.0100 0.0072 0.0095 616,481 -0.00(-5.00%)
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.