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 (%)
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%)
Sep 02, 2015 8.209 8.260 8.090 8.260 29,884 -0.37(-4.30%)
Aug 31, 2015 8.631 8.631 8.631 70 +0.16(+1.90%)
Aug 28, 2015 8.580 8.628 8.430 8.470 25,473 -0.11(-1.28%)
Aug 27, 2015 8.690 8.700 8.580 8.580 40,150 +0.29(+3.50%)
Aug 26, 2015 8.430 8.430 8.050 8.290 140,601 -0.03(-0.37%)
Aug 25, 2015 8.518 8.518 8.310 8.320 17,848 +0.32(+4.05%)
Aug 24, 2015 7.460 8.304 7.460 7.996 10,337 -0.47(-5.50%)
Aug 21, 2015 8.765 8.765 8.450 8.461 37,392 -0.45(-5.00%)
Aug 20, 2015 8.950 8.973 8.886 8.907 4,980 -0.03(-0.36%)
Aug 19, 2015 9.221 9.221 8.890 8.939 24,600 -0.33(-3.61%)
Aug 18, 2015 9.323 9.323 9.274 9.274 5,250 -0.05(-0.49%)
Aug 17, 2015 9.084 9.320 9.084 9.320 7,488 +0.39(+4.33%)
Aug 14, 2015 9.100 9.100 8.920 8.933 13,430 -0.22(-2.37%)
Aug 13, 2015 9.270 9.270 9.150 9.150 2,530 -0.12(-1.31%)
Aug 12, 2015 9.335 9.402 9.207 9.272 9,832 -0.56(-5.71%)
Aug 11, 2015 9.760 10.00 9.709 9.833 3,200 +0.04(+0.44%)
Aug 10, 2015 9.381 9.790 9.381 9.790 4,351 +0.56(+6.01%)
Aug 07, 2015 9.210 9.290 9.210 9.235 4,550 -0.15(-1.63%)
Aug 06, 2015 9.135 9.388 9.135 9.388 7,992 +0.48(+5.43%)
Aug 05, 2015 9.092 9.092 8.904 8.904 8,200 -0.19(-2.10%)
Aug 04, 2015 9.083 9.389 9.060 9.095 16,800 +0.20(+2.19%)
Aug 03, 2015 8.980 8.990 8.900 8.900 3,064 -0.14(-1.55%)
Jul 31, 2015 9.068 9.068 8.950 9.040 73,594 -0.23(-2.45%)
Jul 30, 2015 9.234 9.270 9.102 9.267 2,405 +0.05(+0.53%)
Jul 29, 2015 8.944 9.344 8.944 9.218 15,863 +0.28(+3.11%)
Jul 28, 2015 8.980 8.980 8.650 8.940 190,193 -0.10(-1.05%)
Jul 27, 2015 9.050 9.138 8.979 9.035 32,132 -0.07(-0.77%)
Jul 24, 2015 9.330 9.330 9.098 9.105 43,380 -0.23(-2.43%)
Jul 23, 2015 9.380 9.400 9.332 9.332 12,500 +0.07(+0.78%)
Jul 22, 2015 9.360 9.360 9.260 9.260 10,600 -0.19(-2.01%)
Jul 21, 2015 9.520 9.570 9.450 9.450 1,246 +0.04(+0.42%)
Jul 20, 2015 9.690 9.690 9.410 9.410 2,794 -0.19(-1.98%)
Jul 17, 2015 9.929 9.941 9.594 9.600 96,254 -0.55(-5.42%)
Jul 16, 2015 10.18 10.19 10.15 10.15 7,664 -0.14(-1.39%)
Jul 15, 2015 10.47 10.47 10.19 10.29 7,895 -0.20(-1.88%)
Jul 14, 2015 10.35 10.49 10.34 10.49 10,227 +0.11(+1.04%)
Jul 13, 2015 10.54 10.54 10.37 10.38 11,150 +0.03(+0.28%)
Jul 10, 2015 10.35 10.48 10.35 10.35 58,749 +0.10(+0.99%)
Jul 09, 2015 10.25 10.25 10.25 10.25 1,000 +0.19(+1.84%)
Jul 08, 2015 10.19 10.22 10.07 10.07 6,666 -0.32(-3.08%)
Jul 07, 2015 10.33 10.39 10.32 10.39 29,385 -0.12(-1.10%)
Jul 06, 2015 10.52 10.68 10.50 10.50 18,729 -0.25(-2.32%)
Jul 02, 2015 10.75 10.75 10.75 0 +0.25(+2.38%)
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.