Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aia Group Ltd (OP: AAIGF )

7.480 +0.130 (+1.77%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 7, 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 (%)
Feb 27, 2015 5.830 5.875 5.830 5.850 37,850 -0.01(-0.17%)
Feb 26, 2015 5.860 5.910 5.860 5.860 33,385 -0.01(-0.17%)
Feb 25, 2015 5.875 5.910 5.860 5.870 22,383 +0.03(+0.51%)
Feb 24, 2015 5.870 5.875 5.840 5.840 31,314 +0.15(+2.64%)
Feb 23, 2015 5.790 5.790 5.690 5.690 96,865 -0.09(-1.56%)
Feb 20, 2015 5.680 5.780 5.680 5.780 23,134 +0.04(+0.61%)
Feb 19, 2015 5.750 5.770 5.720 5.745 17,948 +0.03(+0.44%)
Feb 18, 2015 5.690 5.720 5.690 5.720 21,082 +0.02(+0.35%)
Feb 17, 2015 5.690 5.790 5.690 5.700 18,465 +0.02(+0.35%)
Feb 13, 2015 5.680 5.680 5.680 0 -0.04(-0.70%)
Feb 12, 2015 5.680 5.720 5.630 5.720 27,743 +0.00(+0.00%)
Feb 11, 2015 5.680 5.720 5.610 5.720 14,223 +0.01(+0.17%)
Feb 10, 2015 5.670 5.770 5.670 5.710 12,447 +0.01(+0.18%)
Feb 09, 2015 5.650 5.770 5.650 5.700 20,930 +0.07(+1.24%)
Feb 06, 2015 5.660 5.700 5.630 5.630 63,509 -0.20(-3.43%)
Feb 05, 2015 5.800 5.830 5.730 5.830 10,902 +0.00(+0.00%)
Feb 04, 2015 5.720 5.830 5.720 5.830 21,539 +0.04(+0.69%)
Feb 03, 2015 5.790 5.860 5.790 5.790 21,667 -0.01(-0.17%)
Feb 02, 2015 5.887 5.887 5.770 5.800 232,734 +0.03(+0.52%)
Jan 30, 2015 5.820 5.830 5.770 5.770 14,454 -0.04(-0.69%)
Jan 29, 2015 5.750 5.810 5.750 5.810 35,336 -0.08(-1.36%)
Jan 28, 2015 5.930 5.990 5.890 5.890 997,763 +0.03(+0.51%)
Jan 27, 2015 5.850 5.890 5.810 5.860 24,001 +0.02(+0.26%)
Jan 26, 2015 5.810 5.890 5.810 5.845 61,613 +0.09(+1.65%)
Jan 23, 2015 5.810 5.830 5.750 5.750 154,051 -0.10(-1.71%)
Jan 22, 2015 5.770 5.850 5.770 5.850 40,131 +0.10(+1.74%)
Jan 21, 2015 5.760 5.800 5.720 5.750 151,768 +0.00(+0.00%)
Jan 20, 2015 5.800 5.800 5.710 5.750 22,782 -0.05(-0.86%)
Jan 16, 2015 5.800 5.800 5.800 0 +0.02(+0.35%)
Jan 15, 2015 5.750 5.780 5.720 5.780 30,287 +0.11(+1.94%)
Jan 14, 2015 5.650 5.700 5.630 5.670 20,172 +0.04(+0.71%)
Jan 13, 2015 5.630 20,686 +0.13(+2.46%)
Jan 12, 2015 5.550 5.550 5.480 5.495 156,261 -0.02(-0.45%)
Jan 09, 2015 5.540 5.540 5.500 5.520 27,739 -0.01(-0.09%)
Jan 08, 2015 5.525 5.570 5.490 5.525 21,830 +0.08(+1.38%)
Jan 07, 2015 5.420 5.470 5.420 5.450 24,025 +0.10(+1.87%)
Jan 06, 2015 5.385 5.410 5.340 5.350 20,499 -0.08(-1.56%)
Jan 05, 2015 5.500 5.500 5.400 5.435 35,588 -0.24(-4.14%)
Jan 02, 2015 5.640 5.670 5.640 5.670 7,318 +0.09(+1.61%)
Dec 31, 2014 5.580 5.580 5.580 0 +0.01(+0.18%)
Dec 30, 2014 5.580 5.580 5.470 5.570 24,296 -0.07(-1.33%)
Dec 29, 2014 5.590 5.645 5.590 5.645 19,998 +0.06(+1.16%)
Dec 26, 2014 5.580 5.580 5.580 5.580 400 +0.04(+0.72%)
Dec 24, 2014 5.540 5.540 5.540 0 +0.08(+1.47%)
Dec 23, 2014 5.484 5.484 5.460 5.460 16,286 +0.07(+1.30%)
Dec 22, 2014 5.300 5.430 5.300 5.390 42,991 -0.04(-0.74%)
Dec 19, 2014 5.510 5.510 5.400 5.430 33,743 +0.05(+0.93%)
Dec 18, 2014 5.290 5.380 5.280 5.380 18,699 +0.14(+2.67%)
Dec 17, 2014 5.285 5.320 5.240 5.240 13,270 -0.09(-1.69%)
Dec 16, 2014 5.330 5.330 80,745 -0.07(-1.30%)
Dec 15, 2014 5.460 5.530 5.390 5.400 11,377 -0.13(-2.35%)
Dec 12, 2014 5.580 5.580 5.530 5.530 11,704 -0.11(-1.95%)
Dec 11, 2014 5.640 5.640 5.500 5.640 20,134 +0.03(+0.53%)
Dec 10, 2014 5.630 5.635 5.570 5.610 9,415 +0.02(+0.36%)
Dec 09, 2014 5.680 5.680 5.580 5.590 25,632 -0.01(-0.18%)
Dec 08, 2014 5.648 5.660 5.600 5.600 15,643 -0.20(-3.45%)
Dec 05, 2014 5.755 5.800 5.755 5.800 42,648 +0.14(+2.47%)
Dec 04, 2014 5.650 5.675 5.610 5.660 65,480 +0.04(+0.71%)
Dec 03, 2014 5.520 5.620 5.520 5.620 20,475 -0.09(-1.58%)
Dec 02, 2014 5.655 5.710 5.655 5.710 5,758 +0.09(+1.60%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.