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 )

8.230 +0.135 (+1.67%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 16, 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, 2019 9.500 9.500 9.447 9.490 10,200 -0.17(-1.76%)
May 30, 2019 9.540 9.660 9.532 9.660 25,695 +0.01(+0.10%)
May 29, 2019 9.740 9.840 9.650 9.650 26,991 -0.07(-0.72%)
May 28, 2019 9.760 9.760 9.720 9.720 8,943 +0.11(+1.09%)
May 24, 2019 9.490 9.730 9.490 9.615 15,300 +0.15(+1.64%)
May 23, 2019 9.477 9.477 9.410 9.460 22,394 -0.13(-1.38%)
May 22, 2019 9.565 9.565 9.592 60,339 +0.03(+0.29%)
May 21, 2019 9.610 9.650 9.565 9.565 16,562 -0.01(-0.05%)
May 20, 2019 9.760 9.760 9.570 9.570 29,624 -0.17(-1.75%)
May 17, 2019 9.760 9.880 9.740 9.740 11,700 -0.24(-2.40%)
May 16, 2019 9.940 9.980 9.700 9.980 25,760 +0.04(+0.40%)
May 15, 2019 9.739 9.940 9.670 9.940 37,088 +0.16(+1.67%)
May 14, 2019 9.740 9.810 9.740 9.777 34,842 +0.14(+1.51%)
May 13, 2019 9.632 9.632 9.632 9.632 1,000 -0.23(-2.36%)
May 10, 2019 9.865 9.865 9.865 9.865 73,200 -0.11(-1.05%)
May 09, 2019 9.970 9.970 9.970 9.970 17,278 -0.30(-2.88%)
May 08, 2019 10.17 10.27 10.07 10.27 14,712 +0.01(+0.09%)
May 07, 2019 10.28 10.28 10.17 10.26 49,391 +0.13(+1.25%)
May 06, 2019 10.42 10.42 10.10 10.13 17,853 -0.56(-5.20%)
May 03, 2019 10.55 10.55 10.69 4,869 +0.14(+1.29%)
May 02, 2019 10.54 10.71 10.45 10.55 48,217 +0.40(+3.94%)
May 01, 2019 10.15 10.15 10.15 10.15 4,615 -0.02(-0.17%)
Apr 30, 2019 10.20 10.25 10.08 10.17 42,417 -0.05(-0.51%)
Apr 29, 2019 10.15 10.28 10.15 10.22 9,894 -0.04(-0.39%)
Apr 26, 2019 10.21 10.26 10.11 10.26 120,400 +0.03(+0.27%)
Apr 25, 2019 10.32 10.36 10.00 10.23 12,085 -0.02(-0.18%)
Apr 24, 2019 9.990 10.31 9.990 10.25 11,420 -0.07(-0.68%)
Apr 23, 2019 10.19 10.32 10.11 10.32 44,032 +0.28(+2.79%)
Apr 22, 2019 10.21 10.21 10.04 10.04 562 -0.04(-0.40%)
Apr 18, 2019 10.13 10.26 10.08 10.08 15,800 -0.07(-0.69%)
Apr 17, 2019 10.08 10.18 10.06 10.15 14,188 -0.20(-1.93%)
Apr 16, 2019 10.31 10.35 10.24 10.35 17,872 +0.29(+2.88%)
Apr 15, 2019 10.06 10.06 10.06 10.06 42,722 -0.09(-0.89%)
Apr 12, 2019 10.15 10.15 10.15 10.15 14,600 +0.08(+0.79%)
Apr 11, 2019 10.20 10.24 10.07 10.07 67,285 -0.05(-0.49%)
Apr 10, 2019 10.16 10.16 10.12 10.12 23,663 +0.13(+1.30%)
Apr 09, 2019 10.15 10.22 9.990 9.990 9,468 -0.21(-2.06%)
Apr 08, 2019 10.19 10.20 10.19 10.20 42,787 +0.02(+0.20%)
Apr 05, 2019 10.38 10.38 10.12 10.18 8,700 +0.04(+0.34%)
Apr 04, 2019 10.13 10.32 10.13 10.14 33,361 -0.02(-0.15%)
Apr 03, 2019 10.27 10.32 10.15 10.16 12,744 +0.04(+0.35%)
Apr 02, 2019 10.17 10.17 10.07 10.12 32,252 +0.06(+0.65%)
Apr 01, 2019 10.05 10.28 10.00 10.06 32,682 +0.09(+0.90%)
Mar 29, 2019 9.970 9.970 9.970 9.970 10,700 +0.31(+3.21%)
Mar 28, 2019 9.715 9.780 9.660 9.660 16,292 +0.14(+1.47%)
Mar 27, 2019 9.560 9.560 9.520 9.520 40,026 -0.06(-0.61%)
Mar 26, 2019 9.500 9.578 9.500 9.578 20,557 -0.20(-2.07%)
Mar 25, 2019 9.660 9.780 9.540 9.780 15,791 +0.16(+1.66%)
Mar 22, 2019 9.680 9.680 9.620 9.620 12,100 +0.07(+0.73%)
Mar 21, 2019 9.720 9.720 9.550 9.550 15,206 -0.45(-4.50%)
Mar 20, 2019 9.850 10.00 9.800 10.00 29,894 +0.20(+2.04%)
Mar 19, 2019 9.800 9.800 9.800 9.800 15,126 -0.25(-2.49%)
Mar 18, 2019 9.820 10.05 9.820 10.05 23,349 +0.13(+1.35%)
Mar 15, 2019 9.974 9.974 9.916 8,774 -0.06(-0.58%)
Mar 14, 2019 10.04 10.04 9.974 9.974 11,700 -0.20(-1.93%)
Mar 13, 2019 10.00 10.17 10.00 10.17 126,045 +0.22(+2.19%)
Mar 12, 2019 9.955 9.955 9.952 9.952 8,560 +0.01(+0.12%)
Mar 11, 2019 9.760 9.960 9.710 9.940 13,941 +0.51(+5.41%)
Mar 08, 2019 9.390 9.720 9.390 9.430 13,500 -0.16(-1.67%)
Mar 07, 2019 9.630 9.630 9.590 9.590 33,611 -0.29(-2.98%)
Mar 06, 2019 9.710 9.890 9.710 9.885 180,554 -0.12(-1.15%)
Mar 05, 2019 9.852 10.01 9.800 10.00 30,395 +0.17(+1.73%)
Mar 04, 2019 10.12 10.12 9.830 9.830 11,968 -0.23(-2.29%)
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.