Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aia Group Ltd (OP: AAIGF )

7.250 +0.010 (+0.14%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 14, 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 (%)
Oct 31, 2016 6.150 6.460 6.150 6.460 4,471 -0.29(-4.30%)
Oct 28, 2016 6.510 6.750 6.510 6.750 20,765 -0.01(-0.15%)
Oct 27, 2016 6.763 6.763 6.720 6.760 6,544 +0.21(+3.21%)
Oct 26, 2016 6.940 6.940 6.550 6.550 3,209 -0.15(-2.22%)
Oct 25, 2016 7.030 7.030 6.640 6.699 5,889 +0.02(+0.28%)
Oct 24, 2016 6.780 6.780 6.680 6.680 12,459 +0.02(+0.30%)
Oct 21, 2016 6.950 6.950 6.660 6.660 13,220 -0.32(-4.58%)
Oct 20, 2016 6.650 6.980 6.650 6.980 1,885 +0.34(+5.12%)
Oct 18, 2016 6.640 6.640 6.640 1,604 +0.06(+0.91%)
Oct 17, 2016 6.718 6.718 6.540 6.580 8,492 -0.07(-1.05%)
Oct 14, 2016 6.650 6.750 6.650 6.650 16,241 +0.13(+1.99%)
Oct 13, 2016 6.720 6.770 6.510 6.520 24,806 -0.20(-2.98%)
Oct 12, 2016 7.040 7.040 6.720 6.720 4,297 -0.18(-2.61%)
Oct 11, 2016 6.940 6.950 6.720 6.900 60,637 +0.10(+1.47%)
Oct 10, 2016 6.800 7.110 6.800 6.800 7,153 -0.29(-4.09%)
Oct 07, 2016 7.090 7.090 6.790 7.090 12,947 +0.23(+3.35%)
Oct 06, 2016 6.925 6.925 6.860 6.860 12,144 -0.08(-1.15%)
Oct 05, 2016 6.860 6.940 6.860 6.940 39,555 +0.08(+1.17%)
Oct 04, 2016 6.720 6.860 6.720 6.860 7,870 +0.16(+2.39%)
Oct 03, 2016 6.755 6.755 6.700 6.700 22,017 +0.01(+0.21%)
Sep 30, 2016 6.680 6.760 6.640 6.686 51,015 -0.01(-0.12%)
Sep 29, 2016 6.732 6.820 6.680 6.694 10,715 +0.02(+0.36%)
Sep 28, 2016 6.745 6.800 6.670 6.670 36,676 +0.03(+0.45%)
Sep 27, 2016 6.634 6.640 6.620 6.640 1,817 +0.03(+0.45%)
Sep 26, 2016 6.610 6.640 6.610 6.610 80,370 +0.00(+0.00%)
Sep 23, 2016 6.620 6.700 6.610 6.610 11,256 -0.03(-0.45%)
Sep 22, 2016 6.630 6.684 6.630 6.640 7,419 +0.12(+1.91%)
Sep 21, 2016 6.480 6.515 6.480 6.515 5,340 +0.04(+0.54%)
Sep 20, 2016 6.495 6.570 6.480 6.480 36,907 -0.08(-1.22%)
Sep 19, 2016 6.660 6.670 6.560 6.560 15,765 +0.07(+1.08%)
Sep 16, 2016 6.500 6.510 6.490 6.490 13,041 -0.02(-0.31%)
Sep 15, 2016 6.519 6.532 6.500 6.510 22,445 +0.06(+0.93%)
Sep 14, 2016 6.420 6.510 6.420 6.450 28,338 +0.06(+0.87%)
Sep 13, 2016 6.390 6.394 6.390 6.394 11,121 -0.05(-0.71%)
Sep 12, 2016 6.440 6.440 6.440 6.440 3,251 -0.01(-0.16%)
Sep 09, 2016 6.545 6.550 6.450 6.450 29,073 -0.07(-1.07%)
Sep 08, 2016 6.520 6.620 6.510 6.520 6,227 -0.09(-1.36%)
Sep 07, 2016 6.480 6.610 6.480 6.610 6,433 +0.16(+2.48%)
Sep 06, 2016 6.560 6.560 6.450 6.450 24,007 -0.06(-0.92%)
Sep 02, 2016 6.510 6.510 6.510 0 +0.19(+3.01%)
Sep 01, 2016 6.320 6.440 6.310 6.320 25,137 -0.02(-0.32%)
Aug 31, 2016 6.300 6.340 6.270 6.340 20,943 +0.01(+0.16%)
Aug 30, 2016 6.240 6.330 6.240 6.330 6,668 +0.13(+2.16%)
Aug 29, 2016 6.190 6.200 6.150 6.196 21,655 +0.02(+0.26%)
Aug 26, 2016 6.190 6.230 6.180 6.180 17,262 +0.04(+0.65%)
Aug 25, 2016 6.140 6.250 6.140 6.140 14,068 -0.15(-2.38%)
Aug 24, 2016 6.170 6.290 6.170 6.290 16,355 -0.04(-0.63%)
Aug 23, 2016 6.242 6.330 6.242 6.330 9,948 +0.17(+2.76%)
Aug 22, 2016 6.160 6.290 6.160 6.160 15,638 -0.12(-1.91%)
Aug 19, 2016 6.260 6.300 6.140 6.280 54,047 +0.00(+0.00%)
Aug 18, 2016 6.290 6.350 6.280 6.280 20,143 -0.05(-0.79%)
Aug 17, 2016 6.330 6.330 6.330 6.330 21,752 +0.05(+0.80%)
Aug 16, 2016 6.250 6.330 6.210 6.280 12,270 -0.13(-2.03%)
Aug 15, 2016 6.470 6.470 6.410 6.410 17,602 -0.02(-0.31%)
Aug 12, 2016 6.290 6.430 6.290 6.430 13,304 -0.04(-0.62%)
Aug 11, 2016 6.406 6.470 6.390 6.470 17,756 +0.18(+2.86%)
Aug 10, 2016 6.312 6.362 6.290 6.290 13,254 -0.15(-2.33%)
Aug 09, 2016 6.386 6.440 6.250 6.440 10,763 +0.06(+0.94%)
Aug 08, 2016 6.340 6.460 6.340 6.380 20,245 +0.03(+0.47%)
Aug 05, 2016 6.352 6.420 6.340 6.350 60,576 +0.12(+1.93%)
Aug 04, 2016 6.194 6.230 6.170 6.230 10,378 +0.03(+0.48%)
Aug 03, 2016 6.160 6.240 6.160 6.200 14,779 +0.02(+0.32%)
Aug 02, 2016 6.214 6.270 6.180 6.180 1,065 -0.15(-2.37%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.