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 (%)
Aug 31, 2015 5.540 5.540 5.470 5.470 7,811 -0.10(-1.80%)
Aug 28, 2015 5.570 5.570 5.570 5.570 18,772 +0.05(+0.91%)
Aug 27, 2015 5.518 5.580 5.490 5.520 36,753 +0.04(+0.73%)
Aug 26, 2015 5.522 5.522 5.370 5.480 91,360 -0.07(-1.26%)
Aug 25, 2015 5.632 5.670 5.550 5.550 192,333 +0.39(+7.52%)
Aug 24, 2015 5.420 5.450 5.162 5.162 89,528 -0.36(-6.49%)
Aug 21, 2015 5.510 5.540 5.480 5.520 88,316 -0.16(-2.82%)
Aug 20, 2015 5.740 5.740 5.680 5.680 132,174 -0.07(-1.22%)
Aug 19, 2015 5.770 5.770 5.750 5.750 23,262 -0.15(-2.54%)
Aug 18, 2015 5.938 5.950 5.900 5.900 32,261 -0.20(-3.28%)
Aug 17, 2015 5.970 6.100 5.970 6.100 10,730 -0.09(-1.45%)
Aug 14, 2015 6.150 6.230 6.150 6.190 7,658 -0.04(-0.64%)
Aug 13, 2015 6.089 6.230 6.089 6.230 22,247 +0.09(+1.47%)
Aug 12, 2015 6.110 6.140 6.070 6.140 12,031 -0.14(-2.23%)
Aug 11, 2015 6.250 6.290 6.200 6.280 75,666 -0.10(-1.57%)
Aug 10, 2015 6.340 6.450 6.340 6.380 9,598 -0.04(-0.62%)
Aug 07, 2015 6.430 6.430 6.420 6.420 21,079 +0.05(+0.78%)
Aug 06, 2015 6.340 6.370 6.340 6.370 11,445 -0.09(-1.39%)
Aug 05, 2015 6.440 6.500 6.440 6.460 15,464 +0.12(+1.89%)
Aug 04, 2015 6.420 6.420 6.340 6.340 8,454 +0.06(+0.96%)
Aug 03, 2015 6.340 6.390 6.260 6.279 17,642 -0.25(-3.84%)
Jul 31, 2015 6.480 6.530 6.480 6.530 19,209 +0.07(+1.08%)
Jul 30, 2015 6.510 6.510 6.460 6.460 12,213 -0.12(-1.82%)
Jul 29, 2015 6.580 6.580 6.580 6.580 5,631 +0.06(+0.95%)
Jul 28, 2015 6.500 6.580 6.500 6.518 5,722 +0.22(+3.46%)
Jul 27, 2015 6.300 6.350 6.250 6.300 38,919 -0.24(-3.67%)
Jul 24, 2015 6.540 6.540 6.460 6.540 9,838 -0.03(-0.46%)
Jul 23, 2015 6.610 6.650 6.570 6.570 14,672 +0.06(+0.92%)
Jul 22, 2015 6.470 6.510 6.470 6.510 7,122 -0.01(-0.15%)
Jul 21, 2015 6.610 6.610 6.520 6.520 14,262 -0.03(-0.46%)
Jul 20, 2015 6.480 6.550 6.480 6.550 7,917 +0.00(+0.00%)
Jul 17, 2015 6.500 6.590 6.500 6.550 32,679 +0.02(+0.31%)
Jul 16, 2015 6.530 6.530 6.530 6.530 13,504 +0.06(+0.93%)
Jul 15, 2015 6.530 6.530 6.470 6.470 6,045 +0.10(+1.57%)
Jul 14, 2015 6.370 6.370 6.370 6.370 4,251 -0.13(-2.00%)
Jul 13, 2015 6.450 6.600 6.450 6.500 48,635 +0.04(+0.62%)
Jul 10, 2015 6.430 6.460 6.357 6.460 6,681 +0.14(+2.22%)
Jul 09, 2015 6.400 6.400 6.320 6.320 6,351 +0.36(+6.04%)
Jul 08, 2015 6.070 6.070 5.960 5.960 4,539 -0.42(-6.58%)
Jul 07, 2015 6.360 6.300 6.380 345,331 +0.02(+0.31%)
Jul 06, 2015 6.348 6.500 6.348 6.360 19,116 -0.27(-4.07%)
Jul 02, 2015 6.630 6.630 6.630 0 +0.13(+2.00%)
Jul 01, 2015 6.515 6.515 6.500 6.500 2,078 +0.02(+0.31%)
Jun 30, 2015 6.480 6.540 6.480 6.480 26,679 +0.06(+0.95%)
Jun 29, 2015 6.480 6.480 6.410 6.419 355,858 -0.23(-3.47%)
Jun 26, 2015 6.700 6.700 6.630 6.650 10,964 -0.14(-2.13%)
Jun 25, 2015 6.765 6.840 6.765 6.795 8,230 +0.05(+0.82%)
Jun 24, 2015 6.765 6.765 6.720 6.740 7,762 -0.09(-1.32%)
Jun 23, 2015 6.830 6.870 6.830 6.830 8,476 -0.00(-0.07%)
Jun 22, 2015 6.821 6.900 6.821 6.835 37,836 +0.21(+3.25%)
Jun 19, 2015 6.600 6.700 6.600 6.620 13,653 +0.10(+1.53%)
Jun 18, 2015 6.650 6.650 6.520 6.520 5,772 -0.02(-0.31%)
Jun 17, 2015 6.490 6.540 6.490 6.540 5,488 +0.02(+0.31%)
Jun 16, 2015 6.420 6.520 6.420 6.520 7,222 +0.08(+1.24%)
Jun 15, 2015 6.500 6.500 6.440 6.440 10,787 -0.06(-1.00%)
Jun 12, 2015 6.460 6.550 6.460 6.505 43,224 +0.06(+0.93%)
Jun 11, 2015 6.400 6.445 6.400 6.445 4,104 -0.04(-0.54%)
Jun 10, 2015 6.450 6.480 6.410 6.480 25,992 -0.01(-0.19%)
Jun 09, 2015 6.450 6.500 6.450 6.492 28,544 -0.06(-0.88%)
Jun 08, 2015 6.500 6.550 6.500 6.550 13,126 +0.04(+0.61%)
Jun 05, 2015 6.578 6.590 6.510 6.510 16,012 -0.09(-1.36%)
Jun 04, 2015 6.600 6.610 6.578 6.600 16,874 +0.03(+0.46%)
Jun 03, 2015 6.570 6.590 6.520 6.570 41,504 -0.05(-0.76%)
Jun 02, 2015 6.610 6.630 6.590 6.620 25,072 -0.01(-0.20%)
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.