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 (%)
Jun 30, 2017 13.45 13.45 13.45 45 +0.19(+1.44%)
Jun 29, 2017 13.31 13.31 13.19 13.26 2,678 +0.06(+0.43%)
Jun 28, 2017 12.94 13.20 12.94 13.20 38,865 +0.27(+2.09%)
Jun 27, 2017 12.96 12.96 12.93 12.93 700 +0.07(+0.54%)
Jun 26, 2017 13.12 13.15 12.86 12.86 1,392 -0.08(-0.61%)
Jun 23, 2017 13.04 13.08 12.94 12.94 5,630 -0.30(-2.27%)
Jun 22, 2017 12.97 13.32 12.97 13.24 4,177 +0.35(+2.71%)
Jun 21, 2017 12.93 12.93 12.89 12.89 818 -0.08(-0.62%)
Jun 20, 2017 12.93 12.99 12.92 12.97 2,950 -0.10(-0.75%)
Jun 19, 2017 12.98 13.17 12.98 13.07 9,960 +0.18(+1.40%)
Jun 16, 2017 12.76 12.89 12.75 12.89 1,300 +0.12(+0.91%)
Jun 15, 2017 12.83 12.83 12.65 12.77 2,826 -0.08(-0.59%)
Jun 14, 2017 13.30 13.30 12.85 12.85 8,145 -0.35(-2.61%)
Jun 13, 2017 13.23 13.23 13.20 13.20 1,470 +0.04(+0.27%)
Jun 12, 2017 13.24 13.24 12.97 13.16 23,524 -0.07(-0.54%)
Jun 09, 2017 13.26 13.44 13.23 13.23 7,370 +0.00(+0.00%)
Jun 08, 2017 13.24 13.35 13.23 13.23 67,655 +0.03(+0.20%)
Jun 07, 2017 13.37 13.37 13.18 13.20 44,133 +0.12(+0.95%)
Jun 06, 2017 13.00 13.08 12.86 13.08 740 -0.09(-0.69%)
Jun 05, 2017 13.15 13.21 13.09 13.17 36,000 -0.01(-0.08%)
Jun 02, 2017 13.10 13.20 13.10 13.18 4,865 +0.04(+0.31%)
Jun 01, 2017 13.25 13.28 13.14 13.14 45,141 +0.00(+0.00%)
May 31, 2017 13.30 13.30 13.11 13.14 24,065 -0.17(-1.28%)
May 30, 2017 13.29 13.32 13.14 13.31 210,026 +0.21(+1.60%)
May 26, 2017 13.03 13.11 13.03 13.10 18,580 +0.04(+0.31%)
May 25, 2017 13.02 13.17 13.02 13.06 15,414 +0.14(+1.08%)
May 24, 2017 12.71 12.92 12.71 12.92 19,900 +0.30(+2.38%)
May 23, 2017 12.61 12.65 12.49 12.62 49,664 +0.12(+0.96%)
May 22, 2017 12.05 12.50 12.05 12.50 6,145 -0.01(-0.10%)
May 19, 2017 12.22 12.51 12.22 12.51 27,007 +0.44(+3.68%)
May 18, 2017 11.49 12.14 11.49 12.07 9,235 +0.30(+2.51%)
May 17, 2017 12.26 12.26 11.77 11.77 9,493 -0.73(-5.81%)
May 16, 2017 11.97 12.51 11.95 12.50 36,276 +0.69(+5.83%)
May 15, 2017 11.83 11.93 11.80 11.81 1,002 +0.07(+0.60%)
May 12, 2017 11.93 11.94 11.63 11.74 6,500 -0.26(-2.19%)
May 11, 2017 11.46 12.05 11.18 12.00 60,822 +1.07(+9.74%)
May 10, 2017 10.61 11.00 10.60 10.94 47,035 +0.36(+3.37%)
May 09, 2017 10.60 10.68 10.58 10.58 69,386 +0.32(+3.15%)
May 08, 2017 9.940 10.26 9.940 10.26 27,461 +0.05(+0.46%)
May 05, 2017 9.740 10.23 9.740 10.21 27,976 +0.93(+10.03%)
May 04, 2017 9.220 9.329 9.200 9.280 11,395 +0.13(+1.42%)
May 03, 2017 9.311 9.330 9.150 9.150 11,942 -0.13(-1.40%)
May 02, 2017 9.363 9.387 9.280 9.280 55,965 -0.15(-1.59%)
May 01, 2017 9.520 9.521 9.400 9.430 10,930 -0.08(-0.84%)
Apr 28, 2017 9.539 9.590 9.499 9.510 10,952 -0.03(-0.32%)
Apr 27, 2017 9.721 9.721 9.520 9.541 50,704 -0.30(-3.05%)
Apr 26, 2017 9.911 9.911 9.841 9.841 2,875 -0.10(-1.01%)
Apr 25, 2017 9.910 9.962 9.910 9.941 10,430 +0.08(+0.81%)
Apr 24, 2017 9.741 9.890 9.741 9.861 10,452 +0.20(+2.10%)
Apr 21, 2017 9.700 9.700 9.630 9.658 10,750 -0.11(-1.15%)
Apr 20, 2017 9.793 9.801 9.737 9.771 11,317 -0.03(-0.31%)
Apr 19, 2017 9.875 9.875 9.801 9.801 6,005 -0.14(-1.41%)
Apr 18, 2017 9.910 9.969 9.871 9.941 16,773 -0.06(-0.59%)
Apr 17, 2017 9.941 10.01 9.931 10.00 8,121 +0.16(+1.62%)
Apr 13, 2017 9.950 9.950 9.841 9.841 4,651 -0.02(-0.20%)
Apr 12, 2017 9.990 9.990 9.851 9.861 8,460 -0.05(-0.50%)
Apr 11, 2017 9.890 9.986 9.890 9.911 3,830 -0.03(-0.30%)
Apr 10, 2017 9.871 10.00 9.871 9.941 9,297 +0.09(+0.91%)
Apr 07, 2017 9.870 9.950 9.831 9.851 66,460 +0.01(+0.10%)
Apr 06, 2017 9.821 9.880 9.801 9.841 9,840 -0.06(-0.60%)
Apr 05, 2017 9.990 10.04 9.900 9.900 25,994 -0.06(-0.60%)
Apr 04, 2017 10.04 10.04 9.960 9.960 4,175 -0.23(-2.25%)
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.