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 )

7.760 -0.010 (-0.13%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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, 2022 7.520 7.790 7.360 7.400 107,072 -0.03(-0.40%)
Oct 28, 2022 7.400 7.600 7.280 7.430 104,349 -0.25(-3.32%)
Oct 27, 2022 7.660 7.900 7.500 7.685 127,416 +0.17(+2.26%)
Oct 26, 2022 7.500 7.600 7.400 7.515 223,276 +0.03(+0.40%)
Oct 25, 2022 7.505 7.590 7.400 7.485 81,560 -0.06(-0.86%)
Oct 24, 2022 7.715 7.820 7.480 7.550 140,165 -0.93(-11.02%)
Oct 21, 2022 8.280 8.520 8.280 8.485 48,514 +0.05(+0.65%)
Oct 20, 2022 8.460 8.700 8.300 8.430 39,175 -0.30(-3.44%)
Oct 19, 2022 8.665 8.730 8.510 8.730 71,054 +0.20(+2.34%)
Oct 18, 2022 8.705 8.705 8.530 8.530 26,785 -0.09(-1.04%)
Oct 17, 2022 8.540 8.780 8.480 8.620 56,281 -0.02(-0.23%)
Oct 14, 2022 8.610 8.850 8.450 8.640 52,021 +0.14(+1.65%)
Oct 13, 2022 8.440 8.600 8.340 8.500 56,662 -0.05(-0.58%)
Oct 12, 2022 8.695 8.695 8.550 8.550 132,284 +0.05(+0.59%)
Oct 11, 2022 8.420 8.570 8.420 8.500 74,071 -0.25(-2.86%)
Oct 10, 2022 8.790 9.000 8.620 8.750 43,746 -0.16(-1.80%)
Oct 07, 2022 8.980 9.140 8.780 8.910 67,723 +0.03(+0.28%)
Oct 06, 2022 8.770 9.040 8.610 8.885 53,398 +0.02(+0.17%)
Oct 05, 2022 8.750 8.950 8.700 8.870 116,159 +0.37(+4.35%)
Oct 04, 2022 8.445 8.650 8.330 8.500 25,462 +0.14(+1.67%)
Oct 03, 2022 8.325 8.480 8.200 8.360 66,370 +0.17(+2.08%)
Sep 30, 2022 8.200 8.540 8.190 8.190 50,763 +0.01(+0.12%)
Sep 29, 2022 8.080 8.380 8.000 8.180 43,414 -0.30(-3.54%)
Sep 28, 2022 8.370 8.520 8.210 8.480 48,769 +0.03(+0.36%)
Sep 27, 2022 8.740 8.810 8.410 8.450 83,296 -0.14(-1.63%)
Sep 26, 2022 8.705 8.860 8.590 8.590 100,900 +0.04(+0.47%)
Sep 23, 2022 8.550 8.900 8.460 8.550 89,963 -0.16(-1.84%)
Sep 22, 2022 8.780 9.030 8.620 8.710 22,222 -0.12(-1.36%)
Sep 21, 2022 8.990 9.180 8.830 8.830 41,818 -0.27(-2.97%)
Sep 20, 2022 9.000 9.250 8.840 9.100 24,322 +0.03(+0.33%)
Sep 19, 2022 8.950 9.320 8.820 9.070 89,291 +0.00(+0.00%)
Sep 16, 2022 9.070 9.230 8.910 9.070 28,744 +0.17(+1.91%)
Sep 15, 2022 8.930 9.300 8.770 8.900 34,572 -0.15(-1.61%)
Sep 14, 2022 9.110 9.240 8.820 9.046 32,023 -0.08(-0.92%)
Sep 13, 2022 9.290 9.350 9.130 9.130 24,876 -0.40(-4.20%)
Sep 12, 2022 9.200 9.550 9.200 9.530 81,738 -0.06(-0.63%)
Sep 09, 2022 9.330 9.750 9.170 9.590 95,610 +0.45(+4.92%)
Sep 08, 2022 9.130 9.300 8.960 9.140 62,562 -0.18(-1.98%)
Sep 07, 2022 9.210 9.470 9.050 9.325 15,526 -0.02(-0.21%)
Sep 06, 2022 9.350 9.640 9.190 9.345 30,803 -0.03(-0.32%)
Sep 02, 2022 9.430 9.610 9.270 9.375 20,921 -0.19(-1.94%)
Sep 01, 2022 9.490 9.850 9.330 9.560 34,933 -0.11(-1.14%)
Aug 31, 2022 9.570 9.930 9.410 9.670 25,213 +0.02(+0.21%)
Aug 30, 2022 9.490 9.850 9.470 9.650 16,110 -0.28(-2.82%)
Aug 29, 2022 10.24 10.24 9.610 9.930 23,835 +0.08(+0.81%)
Aug 26, 2022 9.600 10.34 9.600 9.850 23,488 -0.02(-0.15%)
Aug 25, 2022 9.840 10.00 9.550 9.865 11,556 +0.34(+3.57%)
Aug 24, 2022 9.350 9.620 9.190 9.525 47,522 -0.04(-0.47%)
Aug 23, 2022 9.560 9.570 9.300 9.570 10,746 +0.02(+0.16%)
Aug 22, 2022 9.380 9.810 9.320 9.555 21,364 +0.20(+2.08%)
Aug 19, 2022 9.670 9.830 9.200 9.360 22,197 -0.13(-1.37%)
Aug 18, 2022 9.610 9.610 9.490 9.490 10,920 -0.18(-1.86%)
Aug 17, 2022 9.650 9.758 9.560 9.670 39,464 +0.03(+0.31%)
Aug 16, 2022 9.640 10.00 9.480 9.640 11,287 -0.20(-2.03%)
Aug 15, 2022 9.840 10.00 9.700 9.840 17,437 -0.04(-0.40%)
Aug 12, 2022 9.720 10.00 9.560 9.880 14,802 +0.14(+1.44%)
Aug 11, 2022 9.640 10.00 9.480 9.740 66,409 +0.10(+1.07%)
Aug 10, 2022 9.430 9.770 9.430 9.637 30,129 -0.14(-1.46%)
Aug 09, 2022 9.650 9.900 9.650 9.780 15,930 -0.03(-0.31%)
Aug 08, 2022 9.840 10.13 9.700 9.810 15,649 +0.21(+2.19%)
Aug 05, 2022 9.420 9.950 9.420 9.600 31,716 -0.08(-0.83%)
Aug 04, 2022 9.530 9.850 9.530 9.680 23,866 +0.15(+1.57%)
Aug 03, 2022 9.440 9.620 9.440 9.530 27,812 +0.17(+1.82%)
Aug 02, 2022 9.360 9.810 9.200 9.360 18,368 -0.31(-3.21%)
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.