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 )

7.350 -0.220 (-2.91%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 6, 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 (%)
May 31, 2012 3.220 3.220 3.220 3.220 4,500 +0.02(+0.63%)
May 30, 2012 3.160 3.200 3.160 3.200 40,148 -0.12(-3.61%)
May 29, 2012 3.320 3.320 3.320 3.320 22,200 +0.22(+7.10%)
May 25, 2012 3.182 3.182 3.100 3.100 26,600 +0.00(+0.00%)
May 24, 2012 3.170 3.170 3.100 3.100 8,000 -0.12(-3.73%)
May 23, 2012 3.220 3.220 3.220 3.220 810 -0.16(-4.73%)
May 22, 2012 3.380 3.380 3.380 3.380 2,912 -0.01(-0.29%)
May 17, 2012 3.390 3.390 3.390 11,400 -0.01(-0.29%)
May 16, 2012 3.400 3.400 3.400 3.400 7,128 +0.02(+0.59%)
May 15, 2012 3.380 3.380 3.380 3.380 5,600 +0.03(+0.90%)
May 14, 2012 3.500 3.500 3.350 3.350 3,100 +0.05(+1.52%)
May 11, 2012 3.460 3.460 3.300 3.300 8,307 -0.23(-6.52%)
May 10, 2012 3.420 3.530 3.420 3.530 4,600 +0.01(+0.28%)
May 09, 2012 3.410 3.520 3.410 3.520 841 -0.02(-0.56%)
May 08, 2012 3.410 3.540 3.410 3.540 9,324 +0.09(+2.61%)
May 07, 2012 3.550 3.550 3.450 3.450 300 -0.21(-5.74%)
May 04, 2012 3.660 3.660 3.660 3.660 6,200 +0.08(+2.23%)
May 03, 2012 3.580 3.580 3.580 3.580 326,418 +0.03(+0.85%)
May 02, 2012 3.540 3.680 3.540 3.550 126,200 -0.08(-2.20%)
May 01, 2012 3.520 3.630 3.520 3.630 4,848 +0.03(+0.83%)
Apr 30, 2012 3.590 3.600 3.500 3.600 10,547 +0.05(+1.41%)
Apr 27, 2012 3.400 3.600 3.400 3.550 6,650 -0.10(-2.74%)
Apr 26, 2012 3.450 3.650 3.450 3.650 5,654 +0.18(+5.19%)
Apr 25, 2012 3.550 3.560 3.470 3.470 12,700 -0.07(-1.98%)
Apr 19, 2012 3.540 3.540 3.540 10,200 +0.01(+0.28%)
Apr 18, 2012 3.530 3.530 3.530 3.530 1,520 -0.07(-1.94%)
Apr 17, 2012 3.600 3.600 3.600 3.600 3,400 +0.16(+4.65%)
Apr 16, 2012 3.520 3.520 3.440 3.440 600 -0.11(-3.10%)
Apr 13, 2012 3.550 3.550 3.550 3.550 2,725 +0.00(+0.00%)
Apr 12, 2012 3.550 3.550 3.550 3.550 11,250 +0.02(+0.57%)
Apr 09, 2012 3.530 3.530 3.530 400 -0.04(-1.12%)
Apr 05, 2012 3.570 3.570 3.570 3.570 200 -0.11(-2.99%)
Apr 03, 2012 3.680 3.680 3.680 0 -0.04(-1.08%)
Mar 30, 2012 3.720 3.720 3.720 12,400 +0.22(+6.29%)
Mar 29, 2012 3.530 3.530 3.500 3.500 2,790 -0.05(-1.41%)
Mar 28, 2012 3.550 3.550 3.550 3.550 11,400 -0.01(-0.28%)
Mar 27, 2012 3.560 3.560 3.560 3.560 400 -0.04(-1.11%)
Mar 26, 2012 3.600 3.600 3.600 3.600 4,200 +0.08(+2.27%)
Mar 23, 2012 3.520 3.520 3.520 3.520 200 +0.02(+0.57%)
Mar 22, 2012 3.500 3.500 3.500 3.500 1,400 +0.00(+0.00%)
Mar 21, 2012 3.500 3.500 3.500 3.500 11,400 -0.03(-0.85%)
Mar 20, 2012 3.520 3.530 3.520 3.530 6,457 -0.07(-1.94%)
Mar 16, 2012 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 15, 2012 3.600 3.710 3.600 3.600 4,100 +0.05(+1.41%)
Mar 14, 2012 3.550 3.550 3.550 3.550 10,800 +0.02(+0.57%)
Mar 13, 2012 3.526 3.567 3.526 3.530 24,511 +0.03(+0.86%)
Mar 12, 2012 3.450 3.500 3.450 3.500 12,418 +0.00(+0.00%)
Mar 09, 2012 3.500 3.500 3.500 3.500 200 -0.15(-4.11%)
Mar 08, 2012 3.650 3.650 3.650 3.650 8,134 +0.09(+2.53%)
Mar 07, 2012 3.560 3.560 3.560 3.560 2,600 +0.21(+6.27%)
Mar 06, 2012 3.400 3.400 3.350 3.350 16,050 -0.45(-11.84%)
Mar 05, 2012 3.800 3.800 3.800 3.800 13,000 +0.12(+3.26%)
Mar 02, 2012 3.680 3.680 3.680 3.680 8,177 -0.07(-1.87%)
Feb 29, 2012 3.750 3.750 3.750 3.750 0 -0.05(-1.32%)
Feb 28, 2012 3.900 3.900 3.800 3.800 224,154 -0.05(-1.30%)
Feb 27, 2012 3.850 3.850 3.850 3.850 3,750 +0.30(+8.45%)
Feb 24, 2012 3.700 3.700 3.540 3.550 3,350 +0.05(+1.43%)
Feb 23, 2012 3.420 3.600 3.420 3.500 24,225 +0.10(+2.94%)
Feb 21, 2012 3.400 3.400 3.400 3.400 0 +0.05(+1.49%)
Feb 17, 2012 3.350 3.400 3.350 3.350 800 -0.02(-0.59%)
Feb 16, 2012 3.350 3.370 3.350 3.370 6,489 +0.02(+0.60%)
Feb 15, 2012 3.350 3.350 3.350 3.350 1,646 -0.10(-2.90%)
Feb 13, 2012 3.450 3.450 3.450 0 +0.12(+3.60%)
Feb 08, 2012 3.330 3.330 3.330 32,400 +0.03(+0.91%)
Feb 03, 2012 3.300 3.300 3.300 0 +0.00(+0.00%)
Feb 02, 2012 3.290 3.350 3.300 3.300 800 -0.08(-2.37%)
Jan 31, 2012 3.380 3.380 3.380 0 -0.02(-0.59%)
Jan 30, 2012 3.400 3.400 3.400 3.400 7,400 +0.15(+4.62%)
Jan 26, 2012 3.250 3.250 3.250 3.250 6,200 -0.11(-3.27%)
Jan 25, 2012 3.250 3.360 3.250 3.360 6,500 +0.14(+4.35%)
Jan 24, 2012 3.220 3.220 3.220 3.220 200 -0.15(-4.45%)
Jan 23, 2012 3.270 3.370 3.270 3.370 4,337 +0.17(+5.31%)
Jan 20, 2012 3.200 3.200 3.200 3.200 200 -0.07(-2.14%)
Jan 19, 2012 3.430 3.340 3.200 3.270 6,900 +0.22(+7.21%)
Jan 17, 2012 3.050 3.050 3.050 0 +0.00(+0.00%)
Jan 12, 2012 3.050 3.050 3.050 8,400 +0.00(+0.00%)
Jan 10, 2012 3.050 3.050 3.050 0 +0.05(+1.67%)
Jan 06, 2012 3.000 3.000 3.000 174,800 -0.13(-4.15%)
Jan 05, 2012 3.130 3.130 3.130 3.130 6,216 -0.01(-0.45%)
Dec 30, 2011 3.144 3.144 3.144 6,000 +0.15(+5.15%)
Dec 29, 2011 3.047 3.047 2.990 2.990 3,000 -0.10(-3.24%)
Dec 28, 2011 3.150 3.150 3.000 3.090 171,156 +0.09(+3.00%)
Dec 27, 2011 3.000 3.000 3.000 3.000 25,200 -0.11(-3.54%)
Dec 22, 2011 3.110 3.110 3.110 3.110 0 +0.05(+1.60%)
Dec 21, 2011 3.061 3.061 3.061 3.061 22,000 +0.06(+2.03%)
Dec 20, 2011 3.000 3.000 3.000 3.000 3,348 +0.20(+7.14%)
Dec 19, 2011 2.923 3.030 2.800 2.800 32,580 -0.05(-1.75%)
Dec 16, 2011 2.850 2.850 2.850 2.850 840 +0.00(+0.00%)
Dec 15, 2011 2.850 2.850 2.850 2.850 4,922 -0.05(-1.72%)
Dec 14, 2011 2.900 2.900 2.900 2.900 1,200 -0.04(-1.36%)
Dec 13, 2011 3.008 3.008 2.940 2.940 28,440 -0.22(-6.96%)
Dec 12, 2011 3.160 3.160 3.160 3.160 118 +0.24(+8.22%)
Dec 09, 2011 2.920 2.920 2.920 2.920 11,740 -0.28(-8.75%)
Dec 07, 2011 3.200 3.200 3.200 1,581 +0.25(+8.47%)
Dec 06, 2011 2.950 2.950 2.950 2.950 3,400 -0.05(-1.67%)
Dec 05, 2011 2.980 3.000 2.980 3.000 7,800 +0.00(+0.00%)
Dec 02, 2011 3.000 3.000 3.000 3.000 26,700 +0.02(+0.67%)
Dec 01, 2011 2.980 2.980 2.980 2.980 155,200 +0.00(+0.00%)
Nov 29, 2011 2.980 2.980 2.980 4,200 -0.02(-0.67%)
Nov 28, 2011 2.950 3.000 3.000 3.000 9,000 +0.18(+6.38%)
Nov 23, 2011 2.820 2.820 2.820 0 -0.05(-1.74%)
Nov 21, 2011 2.870 2.870 2.870 0 -0.03(-1.03%)
Nov 18, 2011 2.900 2.900 2.900 2.900 800 -0.02(-0.68%)
Nov 16, 2011 2.920 2.920 2.920 0 -0.19(-6.11%)
Nov 14, 2011 3.110 3.110 3.110 0 +0.02(+0.65%)
Nov 09, 2011 3.090 3.090 3.090 400 -0.01(-0.32%)
Nov 08, 2011 3.100 3.100 3.100 3.100 1,084 +0.05(+1.64%)
Nov 07, 2011 3.050 3.050 3.050 3.050 1,400 +0.08(+2.69%)
Nov 03, 2011 2.970 2.970 2.970 0 -0.03(-1.00%)
Nov 02, 2011 3.000 3.000 3.000 3.000 400 -0.02(-0.66%)
Nov 01, 2011 3.020 3.020 3.000 3.020 900 +0.04(+1.34%)
Oct 31, 2011 2.980 2.980 2.980 2.980 2,000 -0.10(-3.25%)
Oct 28, 2011 2.100 3.080 3.060 3.080 4,600 +0.03(+0.98%)
Oct 27, 2011 3.050 3.050 3.050 3.050 1,000 +0.15(+5.17%)
Oct 25, 2011 2.900 2.900 2.900 6,600 +0.05(+1.75%)
Oct 21, 2011 2.850 2.850 2.850 0 +0.00(+0.00%)
Oct 18, 2011 2.850 2.850 2.850 2.850 0 -0.05(-1.72%)
Oct 17, 2011 3.120 3.120 2.900 2.900 391,234 -0.30(-9.38%)
Oct 13, 2011 3.200 3.200 3.200 3.200 0 +0.23(+7.74%)
Oct 11, 2011 2.970 2.970 2.970 0 +0.14(+4.95%)
Oct 10, 2011 2.980 3.000 2.830 2.830 5,658 -0.08(-2.80%)
Oct 07, 2011 3.020 3.100 2.911 2.911 40,963 -0.06(-1.97%)
Oct 06, 2011 2.970 2.970 2.970 2.970 10,912 +0.51(+20.73%)
Oct 05, 2011 2.460 2.460 2.460 2.460 1,497 -0.04(-1.60%)
Oct 04, 2011 2.500 2.500 2.500 2.500 146,200 -0.42(-14.38%)
Sep 30, 2011 2.920 2.920 2.920 2.920 0 +0.08(+2.82%)
Sep 27, 2011 2.840 2.840 2.840 2.840 0 -0.06(-2.07%)
Sep 26, 2011 2.740 2.900 2.740 2.900 7,926 +0.13(+4.69%)
Sep 23, 2011 2.770 2.770 2.770 2.770 200 -0.03(-1.07%)
Sep 22, 2011 2.800 2.800 2.800 2.800 200 -0.32(-10.26%)
Sep 20, 2011 3.120 3.120 3.120 0 +0.12(+4.00%)
Sep 19, 2011 3.000 3.000 3.000 3.000 400 -0.12(-3.85%)
Sep 16, 2011 3.120 3.120 3.120 3.120 1,200 +0.00(+0.00%)
Sep 15, 2011 3.120 3.120 3.120 3.120 28,000 -0.03(-0.95%)
Sep 14, 2011 3.150 3.150 3.150 3.150 500 +0.10(+3.28%)
Sep 13, 2011 3.050 3.050 3.050 3.050 5,850 +0.05(+1.67%)
Sep 12, 2011 3.050 3.050 3.000 3.000 9,600 -0.30(-9.09%)
Sep 09, 2011 3.300 3.300 3.300 3.300 5,200 -0.30(-8.33%)
Sep 08, 2011 3.400 3.600 3.300 3.600 1,600 +0.36(+11.11%)
Sep 06, 2011 3.240 3.240 3.240 0 -0.11(-3.28%)
Aug 30, 2011 3.350 3.350 3.350 0 +0.15(+4.69%)
Aug 25, 2011 3.200 3.200 3.200 500 +0.05(+1.59%)
Aug 24, 2011 3.150 3.150 3.150 3.150 300 -0.05(-1.56%)
Aug 23, 2011 3.200 3.200 3.200 3.200 100 -0.15(-4.48%)
Aug 22, 2011 3.150 3.350 3.150 3.350 4,681 +0.14(+4.36%)
Aug 19, 2011 3.200 3.210 3.200 3.210 1,465 -0.14(-4.18%)
Aug 18, 2011 3.350 3.350 3.350 3.350 600 -0.26(-7.20%)
Aug 17, 2011 3.450 3.610 3.430 3.610 2,200 +0.26(+7.76%)
Aug 16, 2011 3.350 3.350 3.350 3.350 200 +0.07(+2.13%)
Aug 15, 2011 3.280 3.280 3.280 3.280 200 +0.08(+2.50%)
Aug 12, 2011 3.200 3.200 3.200 3.200 1,000 -0.15(-4.48%)
Aug 10, 2011 3.350 3.350 3.350 0 -0.07(-2.05%)
Aug 09, 2011 3.420 3.420 3.420 3.420 9,269 +0.42(+14.00%)
Aug 08, 2011 3.310 3.310 3.000 3.000 74,015 -0.60(-16.67%)
Aug 02, 2011 3.600 3.600 3.600 3.600 0 -0.23(-6.01%)
Aug 01, 2011 3.830 3.830 3.830 3.830 205,450 +0.27(+7.58%)
Jul 29, 2011 3.650 3.650 3.560 3.560 10,658 -0.08(-2.20%)
Jul 28, 2011 3.640 3.640 3.640 3.640 3,900 +0.18(+5.20%)
Jul 25, 2011 3.460 3.460 3.460 3,500 +0.09(+2.67%)
Jul 22, 2011 3.370 3.370 3.250 3.370 400 +0.12(+3.69%)
Jul 18, 2011 3.250 3.250 3.250 3.250 3,800 -0.05(-1.52%)
Jul 13, 2011 3.300 3.300 3.300 12,400 -0.16(-4.62%)
Jul 08, 2011 3.460 3.460 3.460 0 -0.07(-1.98%)
Jul 07, 2011 3.850 3.850 3.530 3.530 25,602 +0.08(+2.32%)
Jul 06, 2011 3.450 3.450 3.450 3.450 1,000 +0.25(+7.81%)
Jul 05, 2011 3.200 3.200 3.200 3.200 1,900 -0.21(-6.16%)
Jul 01, 2011 3.200 3.410 3.200 3.410 600 +0.01(+0.29%)
Jun 30, 2011 3.560 3.560 3.400 3.400 4,565 +0.04(+1.19%)
Jun 28, 2011 3.360 3.360 3.360 0 +0.01(+0.30%)
Jun 27, 2011 3.250 3.350 3.250 3.350 13,800 +0.00(+0.00%)
Jun 22, 2011 3.350 3.350 3.350 0 +0.02(+0.60%)
Jun 21, 2011 3.750 3.750 3.330 3.330 1,000 +0.03(+0.91%)
Jun 16, 2011 3.300 3.300 3.300 2,200 -0.10(-2.94%)
Jun 15, 2011 3.400 3.400 3.400 3.400 9,376 -0.13(-3.68%)
Jun 13, 2011 3.530 3.530 3.530 0 -0.17(-4.59%)
Jun 09, 2011 3.700 3.700 3.700 265,800 +0.26(+7.56%)
Jun 08, 2011 3.450 3.450 3.430 3.440 12,570 -0.07(-1.99%)
Jun 07, 2011 3.510 3.510 3.510 3.510 2,200 +0.01(+0.29%)
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.