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 (%)
Nov 30, 2015 7.900 7.900 7.750 7.761 21,300 -0.03(-0.38%)
Nov 27, 2015 7.850 7.850 7.781 7.790 28,000 -0.10(-1.24%)
Nov 25, 2015 7.888 7.888 7.888 0 +0.03(+0.43%)
Nov 24, 2015 8.090 8.090 7.854 7.854 57,753 -0.27(-3.27%)
Nov 23, 2015 8.242 8.250 8.120 8.120 120,888 -0.23(-2.75%)
Nov 20, 2015 8.332 8.350 8.332 8.350 300 -0.08(-0.95%)
Nov 19, 2015 8.411 8.440 8.380 8.430 75,837 +0.12(+1.49%)
Nov 18, 2015 8.380 8.380 8.272 8.306 82,499 -0.14(-1.70%)
Nov 17, 2015 8.492 8.516 8.450 8.450 6,702 +0.06(+0.72%)
Nov 16, 2015 8.244 8.394 8.244 8.390 104,760 -0.31(-3.54%)
Nov 13, 2015 8.480 8.698 8.480 8.698 2,610 +0.20(+2.37%)
Nov 12, 2015 8.840 8.840 8.497 8.497 15,281 -0.36(-4.10%)
Nov 11, 2015 8.939 8.939 8.840 8.860 2,462 -0.09(-1.01%)
Nov 10, 2015 9.003 9.018 8.910 8.950 3,100 +0.02(+0.26%)
Nov 09, 2015 9.210 9.212 8.925 8.927 54,386 -0.15(-1.65%)
Nov 06, 2015 8.993 9.096 8.993 9.077 5,850 +0.18(+2.00%)
Nov 05, 2015 8.790 8.900 8.560 8.899 18,586 +0.77(+9.41%)
Nov 04, 2015 8.195 8.213 8.133 8.133 12,836 -0.12(-1.42%)
Nov 03, 2015 8.215 8.260 8.215 8.250 5,218 +0.10(+1.17%)
Nov 02, 2015 8.237 8.310 8.155 8.155 20,320 -0.10(-1.25%)
Oct 30, 2015 8.181 8.258 8.181 8.258 38,950 +0.03(+0.41%)
Oct 29, 2015 8.030 8.224 8.030 8.224 4,150 +0.04(+0.48%)
Oct 28, 2015 8.195 8.195 8.184 8.185 5,450 +0.13(+1.56%)
Oct 27, 2015 8.250 8.270 8.060 8.060 3,900 -0.34(-4.03%)
Oct 26, 2015 8.500 8.523 8.360 8.398 5,350 -0.06(-0.69%)
Oct 23, 2015 8.772 8.772 8.454 8.456 38,390 -0.09(-1.01%)
Oct 22, 2015 8.474 8.543 8.420 8.543 19,683 +0.13(+1.58%)
Oct 21, 2015 8.480 8.480 8.410 8.410 316 -0.08(-0.94%)
Oct 20, 2015 8.320 8.552 8.320 8.489 8,770 +0.29(+3.53%)
Oct 19, 2015 8.252 8.296 8.200 8.200 10,578 -0.19(-2.28%)
Oct 16, 2015 8.395 8.425 8.371 8.392 5,750 -0.09(-1.11%)
Oct 15, 2015 8.483 8.560 8.479 8.486 11,828 -0.15(-1.78%)
Oct 14, 2015 8.757 8.757 8.600 8.640 30,320 -0.05(-0.62%)
Oct 13, 2015 8.660 8.740 8.637 8.694 12,536 +0.01(+0.16%)
Oct 12, 2015 8.680 8.680 8.680 8.680 800 +0.04(+0.46%)
Oct 09, 2015 8.520 8.640 8.480 8.640 23,095 +0.16(+1.89%)
Oct 08, 2015 8.475 8.480 8.475 8.480 8,500 +0.08(+0.95%)
Oct 07, 2015 8.576 8.576 8.400 8.400 5,244 -0.10(-1.23%)
Oct 06, 2015 8.505 8.505 8.505 8.505 100 +0.15(+1.75%)
Oct 05, 2015 8.370 8.467 8.306 8.359 3,041 +0.19(+2.37%)
Oct 02, 2015 8.196 8.196 8.165 8.165 3,666 +0.12(+1.48%)
Oct 01, 2015 8.155 8.155 8.046 8.046 11,486 -0.01(-0.15%)
Sep 30, 2015 8.060 8.069 7.892 8.058 20,669 +0.02(+0.19%)
Sep 29, 2015 8.100 8.132 8.043 8.043 17,275 -0.20(-2.45%)
Sep 28, 2015 8.374 8.381 8.245 8.245 9,734 -0.45(-5.13%)
Sep 25, 2015 8.798 8.800 8.690 8.690 13,301 -0.03(-0.34%)
Sep 24, 2015 8.730 8.732 8.677 8.720 6,650 -0.28(-3.16%)
Sep 23, 2015 8.985 9.005 8.970 9.005 11,611 -0.03(-0.33%)
Sep 22, 2015 9.040 9.040 9.030 9.035 3,100 -0.23(-2.49%)
Sep 21, 2015 9.300 9.300 9.266 9.266 1,050 +0.12(+1.35%)
Sep 18, 2015 9.346 9.346 9.143 9.143 2,145 -0.22(-2.39%)
Sep 17, 2015 9.092 9.378 9.070 9.367 11,727 +0.26(+2.82%)
Sep 16, 2015 9.058 9.117 9.058 9.110 2,000 +0.22(+2.47%)
Sep 15, 2015 8.985 8.994 8.890 8.890 2,400 -0.09(-1.00%)
Sep 14, 2015 9.103 9.118 8.980 8.980 14,500 -0.07(-0.72%)
Sep 11, 2015 9.053 9.062 9.045 9.045 12,000 -0.00(-0.02%)
Sep 10, 2015 8.882 9.047 8.882 9.047 1,650 +0.06(+0.66%)
Sep 09, 2015 8.832 8.988 8.832 8.988 6,500 +0.16(+1.76%)
Sep 08, 2015 8.720 8.839 8.720 8.833 11,285 +0.25(+2.87%)
Sep 04, 2015 8.586 8.586 8.586 0 +0.30(+3.60%)
Sep 03, 2015 8.350 8.350 8.220 8.287 2,400 +0.03(+0.33%)
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.