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 (%)
May 29, 2020 8.420 8.420 8.107 8.243 18,500 -0.11(-1.28%)
May 28, 2020 8.340 8.500 8.240 8.350 21,817 +0.26(+3.21%)
May 27, 2020 8.365 8.365 8.090 8.090 3,400 -0.11(-1.34%)
May 26, 2020 8.240 8.380 8.200 8.200 339,600 +0.11(+1.36%)
May 22, 2020 8.218 8.218 8.090 8.090 27,300 -0.68(-7.75%)
May 21, 2020 8.810 8.816 8.770 8.770 19,265 -0.27(-2.99%)
May 20, 2020 9.080 9.080 9.040 9.040 18,185 +0.07(+0.78%)
May 19, 2020 8.970 8.970 8.970 8.970 2,982 -0.04(-0.44%)
May 18, 2020 8.961 9.010 8.961 9.010 10,792 +0.41(+4.77%)
May 15, 2020 8.735 8.735 8.600 8.600 4,800 +0.01(+0.12%)
May 14, 2020 8.543 8.780 8.420 8.590 22,446 -0.10(-1.15%)
May 13, 2020 8.865 9.000 8.690 8.690 7,570 -0.17(-1.92%)
May 12, 2020 8.957 8.995 8.860 8.860 7,270 -0.10(-1.12%)
May 11, 2020 8.870 9.072 8.870 8.960 2,425 +0.07(+0.75%)
May 08, 2020 9.100 9.100 8.893 8.893 6,500 +0.07(+0.78%)
May 07, 2020 8.810 8.824 8.810 8.824 22,600 -0.00(-0.04%)
May 06, 2020 8.820 8.885 8.770 8.828 3,348 +0.15(+1.70%)
May 05, 2020 8.795 8.795 8.680 8.680 300 +0.08(+0.93%)
May 04, 2020 8.870 8.870 8.600 8.600 2,693 -0.43(-4.76%)
Apr 30, 2020 9.030 9.030 9.030 0 -0.27(-2.85%)
Apr 29, 2020 9.400 9.400 9.295 9.295 1,812 +0.11(+1.14%)
Apr 28, 2020 9.230 9.230 9.190 9.190 2,423 -0.01(-0.11%)
Apr 27, 2020 9.200 9.200 9.200 9.200 1,616 +0.20(+2.22%)
Apr 24, 2020 8.900 9.015 8.900 9.000 7,100 +0.13(+1.47%)
Apr 23, 2020 9.133 9.133 8.870 8.870 9,226 -0.27(-2.90%)
Apr 22, 2020 9.135 9.135 9.135 9.135 5,085 +0.29(+3.22%)
Apr 21, 2020 8.930 9.120 8.850 8.850 4,987 -0.46(-4.94%)
Apr 20, 2020 9.207 9.430 9.207 9.310 5,213 +0.05(+0.54%)
Apr 17, 2020 9.250 9.260 9.250 9.260 44,100 +0.40(+4.54%)
Apr 16, 2020 8.828 9.030 8.814 8.857 9,352 -0.19(-2.12%)
Apr 15, 2020 9.110 9.110 9.049 6,810 -0.06(-0.67%)
Apr 14, 2020 8.750 9.110 8.750 9.110 11,120 +0.03(+0.33%)
Apr 13, 2020 9.220 9.220 9.030 9.080 3,024 -0.04(-0.44%)
Apr 09, 2020 9.305 9.450 9.120 9.120 27,400 -0.02(-0.22%)
Apr 08, 2020 9.040 9.305 8.770 9.140 5,207 -0.42(-4.39%)
Apr 07, 2020 9.362 9.560 9.280 9.560 10,261 +0.35(+3.79%)
Apr 06, 2020 8.890 9.270 8.890 9.211 110,844 +0.15(+1.69%)
Apr 03, 2020 9.100 9.170 8.890 9.058 4,800 +0.07(+0.82%)
Apr 02, 2020 8.890 9.062 8.840 8.984 2,042 +0.19(+2.21%)
Apr 01, 2020 9.245 9.245 8.740 8.790 8,567 +0.09(+1.03%)
Mar 31, 2020 9.050 9.460 8.530 8.700 18,185 -0.04(-0.45%)
Mar 30, 2020 8.570 9.270 8.460 8.739 93,120 +0.14(+1.62%)
Mar 27, 2020 8.530 8.630 8.430 8.600 119,800 -0.26(-2.96%)
Mar 26, 2020 8.792 8.863 8.650 8.863 6,238 +0.47(+5.63%)
Mar 25, 2020 8.547 9.082 8.190 8.390 5,707 +0.65(+8.40%)
Mar 24, 2020 7.740 8.810 7.740 7.740 35,418 +0.30(+4.03%)
Mar 23, 2020 7.520 7.995 7.440 7.440 51,211 -0.57(-7.12%)
Mar 20, 2020 8.420 8.420 7.950 8.010 23,300 -0.43(-5.09%)
Mar 19, 2020 7.520 8.440 7.370 8.440 11,840 +0.74(+9.61%)
Mar 18, 2020 7.680 8.810 7.640 7.700 45,429 -0.97(-11.21%)
Mar 17, 2020 8.240 8.839 8.240 8.672 13,933 +0.63(+7.89%)
Mar 16, 2020 7.940 8.570 7.940 8.038 43,643 -0.80(-9.05%)
Mar 13, 2020 8.490 8.838 8.490 8.838 10,200 +0.69(+8.49%)
Mar 12, 2020 8.470 8.470 8.030 8.146 13,902 -0.93(-10.29%)
Mar 11, 2020 9.120 9.120 9.080 9.080 1,617 +0.00(+0.00%)
Mar 10, 2020 8.900 9.118 8.900 9.080 1,204 +0.12(+1.34%)
Mar 09, 2020 8.960 8.960 8.960 8.960 988 -0.64(-6.68%)
Mar 06, 2020 9.420 9.860 9.420 9.601 4,600 -0.19(-1.97%)
Mar 05, 2020 9.680 9.973 9.680 9.794 6,264 +0.01(+0.14%)
Mar 04, 2020 9.540 9.780 9.540 9.780 4,087 +0.01(+0.13%)
Mar 03, 2020 9.640 9.890 9.550 9.767 19,340 -0.11(-1.09%)
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.