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 )

7.100 -0.150 (-2.07%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 17, 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, 2018 8.470 8.470 8.470 0 -0.02(-0.24%)
Aug 30, 2018 8.760 8.760 8.480 8.490 15,208 -0.14(-1.67%)
Aug 29, 2018 8.715 8.760 8.580 8.634 19,444 +0.11(+1.27%)
Aug 28, 2018 8.672 8.750 8.420 8.526 38,829 -0.21(-2.45%)
Aug 27, 2018 8.740 8.740 8.440 8.740 11,099 +0.20(+2.34%)
Aug 24, 2018 8.360 8.540 8.360 8.540 28,200 +0.00(+0.00%)
Aug 23, 2018 8.770 8.770 8.540 8.540 13,486 -0.32(-3.61%)
Aug 22, 2018 8.860 8.860 8.680 8.860 41,811 +0.05(+0.57%)
Aug 21, 2018 8.800 8.810 8.770 8.810 20,182 +0.19(+2.20%)
Aug 20, 2018 8.620 8.620 8.620 8.620 13,721 +0.14(+1.60%)
Aug 17, 2018 8.720 8.720 8.343 8.484 18,800 +0.18(+2.22%)
Aug 16, 2018 8.250 8.510 8.250 8.300 40,907 -0.26(-3.04%)
Aug 15, 2018 8.540 8.560 8.280 8.560 29,939 -0.21(-2.39%)
Aug 14, 2018 8.500 8.770 8.500 8.770 16,650 +0.02(+0.23%)
Aug 13, 2018 8.610 8.750 8.590 8.750 53,979 +0.09(+1.04%)
Aug 10, 2018 8.890 8.890 8.660 8.660 12,300 -0.14(-1.59%)
Aug 09, 2018 9.010 9.010 8.800 8.800 27,045 +0.02(+0.23%)
Aug 08, 2018 8.780 8.780 8.780 8.780 23,726 +0.09(+1.04%)
Aug 07, 2018 8.700 8.700 8.670 8.690 14,372 +0.11(+1.29%)
Aug 06, 2018 8.670 8.670 8.579 8.579 86,297 +0.21(+2.50%)
Aug 03, 2018 8.540 8.540 8.370 8.370 24,800 -0.07(-0.83%)
Aug 02, 2018 8.250 8.540 8.250 8.440 18,816 -0.25(-2.88%)
Aug 01, 2018 8.690 8.690 8.690 8.690 10,345 +0.02(+0.20%)
Jul 31, 2018 8.820 8.820 8.610 8.673 20,194 +0.01(+0.12%)
Jul 30, 2018 8.610 8.820 8.610 8.662 296,536 -0.09(-1.00%)
Jul 27, 2018 8.773 8.820 8.750 8.750 29,700 +0.05(+0.57%)
Jul 26, 2018 8.705 8.810 8.590 8.700 17,898 -0.02(-0.28%)
Jul 25, 2018 8.900 8.900 8.724 8.724 11,250 -0.26(-2.85%)
Jul 24, 2018 8.815 8.980 8.760 8.980 10,504 +0.33(+3.82%)
Jul 23, 2018 8.720 8.790 8.623 8.650 15,967 +0.06(+0.75%)
Jul 20, 2018 8.460 8.740 8.460 8.586 6,974 -0.13(-1.54%)
Jul 19, 2018 8.544 8.720 8.544 8.720 25,829 -0.02(-0.23%)
Jul 18, 2018 8.470 8.740 8.470 8.740 13,992 +0.13(+1.51%)
Jul 17, 2018 8.780 8.780 8.610 8.610 13,107 -0.23(-2.60%)
Jul 16, 2018 8.840 8.840 8.840 8.840 26,110 +0.14(+1.61%)
Jul 13, 2018 8.780 8.780 8.620 8.700 16,296 +0.07(+0.81%)
Jul 12, 2018 8.790 8.790 8.630 8.630 10,315 +0.08(+0.91%)
Jul 11, 2018 8.645 8.690 8.540 8.553 25,799 -0.07(-0.84%)
Jul 10, 2018 8.770 8.770 8.550 8.625 40,632 -0.18(-1.99%)
Jul 09, 2018 8.630 8.800 8.630 8.800 24,017 +0.23(+2.68%)
Jul 06, 2018 8.500 8.710 8.500 8.570 256,598 +0.20(+2.39%)
Jul 05, 2018 8.390 8.680 8.370 8.370 14,373 -0.05(-0.59%)
Jul 03, 2018 8.420 8.420 8.420 0 -0.35(-3.99%)
Jul 02, 2018 8.567 8.770 8.567 8.770 3,406 +0.14(+1.62%)
Jun 29, 2018 8.900 8.900 8.630 8.630 219,892 +0.02(+0.23%)
Jun 28, 2018 8.800 8.830 8.520 8.610 29,963 +0.27(+3.24%)
Jun 27, 2018 8.610 8.610 8.330 8.340 25,451 -0.17(-2.00%)
Jun 26, 2018 8.500 8.730 8.500 8.510 25,543 -0.05(-0.64%)
Jun 25, 2018 8.500 8.710 8.500 8.565 19,243 -0.09(-0.98%)
Jun 22, 2018 8.935 8.935 8.650 8.650 108,047 +0.09(+0.99%)
Jun 21, 2018 8.760 8.760 8.565 8.565 10,694 -0.18(-2.00%)
Jun 20, 2018 8.616 8.900 8.616 8.740 39,683 +0.04(+0.46%)
Jun 19, 2018 8.650 8.700 8.500 8.700 28,366 -0.24(-2.68%)
Jun 18, 2018 9.010 9.010 8.710 8.940 21,680 -0.06(-0.67%)
Jun 15, 2018 9.000 9.000 9.000 16,779 +0.00(+0.00%)
Jun 14, 2018 9.080 9.080 9.000 9.000 15,007 -0.06(-0.66%)
Jun 13, 2018 9.090 9.230 9.060 9.060 80,852 -0.11(-1.23%)
Jun 12, 2018 9.030 9.220 9.030 9.172 53,600 +0.02(+0.25%)
Jun 11, 2018 9.312 9.390 9.150 9.150 24,749 -0.14(-1.51%)
Jun 08, 2018 9.000 9.290 9.000 9.290 16,120 +0.03(+0.32%)
Jun 07, 2018 9.310 9.457 9.260 9.260 17,312 -0.17(-1.80%)
Jun 06, 2018 9.430 9.430 9.430 9.430 17,759 +0.13(+1.40%)
Jun 05, 2018 9.070 9.300 9.070 9.300 15,890 +0.19(+2.09%)
Jun 04, 2018 9.170 9.290 9.110 9.110 86,271 -0.09(-0.98%)
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.