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 (%)
May 29, 2015 6.670 6.670 6.510 6.570 13,063 +0.05(+0.77%)
May 28, 2015 6.586 6.586 6.460 6.520 10,117 -0.20(-2.98%)
May 27, 2015 6.710 6.830 6.700 6.720 17,925 -0.08(-1.18%)
May 26, 2015 6.840 6.930 6.670 6.800 160,876 +0.12(+1.80%)
May 22, 2015 6.680 6.680 6.680 0 +0.04(+0.60%)
May 21, 2015 6.650 6.660 6.620 6.640 3,113 +0.02(+0.38%)
May 20, 2015 6.570 6.650 6.570 6.615 40,869 -0.09(-1.42%)
May 19, 2015 6.690 6.710 6.690 6.710 7,986 -0.05(-0.74%)
May 18, 2015 6.815 6.840 6.740 6.760 6,234 +0.04(+0.60%)
May 15, 2015 6.760 6.790 6.720 6.720 29,368 +0.18(+2.75%)
May 14, 2015 6.500 6.570 6.500 6.540 11,750 +0.00(+0.00%)
May 13, 2015 6.590 6.590 6.540 6.540 9,566 -0.03(-0.46%)
May 12, 2015 6.570 6.570 6.570 6.570 22,630 -0.05(-0.76%)
May 11, 2015 6.650 6.700 6.620 6.620 2,931 -0.10(-1.49%)
May 08, 2015 6.720 6.720 6.640 6.720 14,455 +0.11(+1.66%)
May 07, 2015 6.610 6.700 6.610 6.610 23,775 +0.04(+0.61%)
May 06, 2015 6.640 6.640 6.540 6.570 9,224 +0.04(+0.58%)
May 05, 2015 6.560 6.560 6.532 6.532 27,551 -0.11(-1.63%)
May 04, 2015 6.690 6.690 6.590 6.640 16,406 -0.04(-0.60%)
May 01, 2015 6.660 6.680 6.660 6.680 3,100 +0.00(+0.00%)
Apr 30, 2015 6.760 6.760 6.680 6.680 30,880 -0.01(-0.15%)
Apr 29, 2015 6.710 6.710 6.660 6.690 20,316 -0.12(-1.76%)
Apr 28, 2015 6.760 6.810 6.760 6.810 30,511 +0.06(+0.89%)
Apr 27, 2015 6.705 6.750 6.690 6.750 19,230 +0.03(+0.45%)
Apr 24, 2015 6.720 6.720 6.720 6.720 17,857 -0.01(-0.15%)
Apr 23, 2015 6.700 6.750 6.680 6.730 393,909 +0.13(+1.97%)
Apr 22, 2015 6.600 6.600 6.550 6.600 734,199 -0.05(-0.75%)
Apr 21, 2015 6.670 6.670 6.620 6.650 294,385 -0.08(-1.19%)
Apr 20, 2015 6.780 6.780 6.640 6.730 38,031 -0.07(-1.03%)
Apr 17, 2015 6.860 6.860 6.800 6.800 25,636 +0.05(+0.74%)
Apr 16, 2015 6.790 6.790 6.750 6.750 230,982 -0.04(-0.52%)
Apr 15, 2015 6.770 6.830 6.750 6.785 15,547 -0.04(-0.66%)
Apr 14, 2015 6.840 6.840 6.800 6.830 512,570 +0.00(+0.00%)
Apr 13, 2015 6.950 7.080 6.830 6.830 18,149 -0.18(-2.57%)
Apr 10, 2015 7.010 7.010 6.910 7.010 212,121 -0.27(-3.71%)
Apr 09, 2015 7.000 7.280 7.000 7.280 35,850 +0.41(+5.97%)
Apr 08, 2015 6.710 6.870 6.590 6.870 82,471 +0.32(+4.89%)
Apr 07, 2015 6.435 6.550 6.400 6.550 21,872 +0.17(+2.66%)
Apr 06, 2015 6.420 6.470 6.380 6.380 3,398 +0.01(+0.16%)
Apr 02, 2015 6.370 6.370 6.370 0 +0.02(+0.31%)
Apr 01, 2015 6.330 6.350 6.320 6.350 21,679 +0.11(+1.76%)
Mar 31, 2015 6.310 6.310 6.240 6.240 18,882 -0.13(-2.04%)
Mar 30, 2015 6.350 6.400 6.350 6.370 56,736 +0.09(+1.43%)
Mar 27, 2015 6.293 6.370 6.280 6.280 21,335 -0.02(-0.32%)
Mar 26, 2015 6.320 6.370 6.260 6.300 44,517 +0.02(+0.32%)
Mar 25, 2015 6.270 6.360 6.270 6.280 26,426 +0.09(+1.45%)
Mar 24, 2015 6.150 6.240 6.150 6.190 42,710 +0.05(+0.81%)
Mar 23, 2015 6.240 6.240 6.140 6.140 31,009 -0.11(-1.76%)
Mar 20, 2015 6.230 6.300 6.180 6.250 27,686 +0.00(+0.00%)
Mar 19, 2015 6.280 6.280 6.150 6.250 17,615 +0.17(+2.80%)
Mar 18, 2015 6.015 6.090 6.010 6.080 8,089 +0.11(+1.84%)
Mar 17, 2015 5.990 6.030 5.950 5.970 8,048 -0.21(-3.40%)
Mar 16, 2015 6.090 6.180 6.090 6.180 32,097 +0.22(+3.69%)
Mar 13, 2015 6.010 6.010 5.960 5.960 35,965 -0.11(-1.81%)
Mar 12, 2015 6.095 6.130 6.040 6.070 64,588 -0.01(-0.16%)
Mar 11, 2015 6.000 6.080 6.000 6.080 43,296 +0.02(+0.33%)
Mar 10, 2015 6.090 6.090 6.040 6.060 18,000 -0.14(-2.26%)
Mar 09, 2015 6.210 6.240 6.200 6.200 19,215 -0.01(-0.16%)
Mar 06, 2015 6.210 6.250 6.180 6.210 25,565 +0.11(+1.80%)
Mar 05, 2015 6.114 6.180 6.100 6.100 46,067 -0.19(-3.02%)
Mar 04, 2015 6.239 6.290 6.230 6.290 12,204 +0.08(+1.29%)
Mar 03, 2015 6.190 6.190 6.170 6.210 15,209 +0.11(+1.80%)
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.