Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 31, 2024 7.540 8.020 7.450 7.760 24,282 -0.01(-0.13%)
May 30, 2024 7.440 7.930 7.440 7.770 1,771,453 +0.02(+0.26%)
May 29, 2024 7.960 7.960 7.420 7.750 79,058 -0.10(-1.27%)
May 28, 2024 8.045 8.150 7.700 7.850 61,696 +0.17(+2.21%)
May 24, 2024 7.840 8.000 7.560 7.680 23,607 -0.17(-2.17%)
May 23, 2024 7.860 8.160 7.780 7.850 47,793 -0.12(-1.57%)
May 22, 2024 8.230 8.230 7.780 7.975 311,200 -0.09(-1.05%)
May 21, 2024 7.960 8.220 7.960 8.060 1,005,186 -0.29(-3.47%)
May 20, 2024 8.500 8.500 8.350 8.350 61,468 -0.04(-0.54%)
May 17, 2024 8.700 8.700 8.350 8.395 79,947 +0.16(+2.00%)
May 16, 2024 8.250 8.250 7.950 8.230 117,861 +0.13(+1.67%)
May 15, 2024 7.960 8.180 7.960 8.095 25,720 -0.00(-0.06%)
May 14, 2024 8.290 8.290 7.900 8.100 12,426 -0.31(-3.69%)
May 13, 2024 8.360 8.480 8.140 8.410 43,900 +0.20(+2.37%)
May 10, 2024 8.250 8.350 8.030 8.215 28,657 +0.19(+2.37%)
May 09, 2024 8.090 8.250 7.980 8.025 217,799 +0.23(+2.88%)
May 08, 2024 7.720 8.060 7.600 7.800 29,579 -0.08(-1.02%)
May 07, 2024 8.090 8.090 7.785 7.880 19,462 -0.05(-0.69%)
May 06, 2024 7.780 8.190 7.780 7.935 55,710 +0.10(+1.34%)
May 03, 2024 7.790 8.050 7.630 7.830 34,247 +0.03(+0.38%)
May 02, 2024 7.550 7.810 7.386 7.800 388,531 +0.40(+5.41%)
May 01, 2024 7.390 7.445 7.250 7.400 44,849 +0.12(+1.58%)
Apr 30, 2024 7.030 7.550 7.030 7.285 34,986 -0.08(-1.02%)
Apr 29, 2024 7.200 7.470 7.080 7.360 46,429 +0.63(+9.36%)
Apr 26, 2024 7.110 7.110 6.560 6.730 69,963 +0.12(+1.82%)
Apr 25, 2024 6.560 6.720 6.400 6.610 29,549 +0.15(+2.32%)
Apr 24, 2024 6.230 6.515 6.230 6.460 64,220 +0.29(+4.62%)
Apr 23, 2024 6.220 6.370 6.070 6.175 169,580 -0.04(-0.56%)
Apr 22, 2024 6.170 6.300 6.000 6.210 197,653 +0.17(+2.81%)
Apr 19, 2024 6.070 6.230 5.930 6.040 229,129 -0.07(-1.15%)
Apr 18, 2024 6.095 6.290 5.900 6.110 193,373 +0.12(+1.92%)
Apr 17, 2024 6.005 6.005 5.870 5.995 92,626 +0.14(+2.39%)
Apr 16, 2024 6.060 6.060 5.800 5.855 50,407 -0.09(-1.60%)
Apr 15, 2024 6.100 6.220 5.950 5.950 255,031 -0.17(-2.70%)
Apr 12, 2024 5.990 6.450 5.990 6.115 38,263 -0.38(-5.78%)
Apr 11, 2024 6.360 6.620 6.360 6.490 82,746 -0.04(-0.54%)
Apr 10, 2024 6.650 6.660 6.500 6.525 165,036 -0.20(-2.97%)
Apr 09, 2024 6.500 6.800 6.500 6.725 34,140 -0.05(-0.74%)
Apr 08, 2024 6.810 6.920 6.680 6.775 82,830 -0.03(-0.44%)
Apr 05, 2024 6.900 6.900 6.805 6.805 41,199 +0.00(+0.07%)
Apr 04, 2024 6.840 6.920 6.740 6.800 32,168 +0.02(+0.29%)
Apr 03, 2024 6.370 7.130 6.370 6.780 57,647 -0.11(-1.67%)
Apr 02, 2024 6.850 7.000 6.470 6.895 30,851 +0.14(+2.15%)
Apr 01, 2024 6.850 6.910 6.700 6.750 48,946 -0.10(-1.46%)
Mar 28, 2024 6.950 6.950 6.670 6.850 21,354 +0.13(+1.93%)
Mar 27, 2024 6.880 6.880 6.630 6.720 40,497 -0.16(-2.33%)
Mar 26, 2024 6.710 7.100 6.710 6.880 43,256 -0.15(-2.06%)
Mar 25, 2024 7.070 7.150 6.850 7.025 36,892 -0.18(-2.57%)
Mar 22, 2024 7.580 7.580 7.050 7.210 49,115 -0.04(-0.62%)
Mar 21, 2024 7.355 7.355 7.230 7.255 76,585 +0.05(+0.69%)
Mar 20, 2024 7.240 7.320 7.200 7.205 39,080 -0.20(-2.64%)
Mar 19, 2024 7.580 7.580 7.240 7.400 33,973 -0.19(-2.50%)
Mar 18, 2024 7.640 7.800 7.310 7.590 48,424 -0.34(-4.29%)
Mar 15, 2024 7.900 8.060 7.570 7.930 29,423 +0.00(+0.06%)
Mar 14, 2024 8.150 8.150 7.770 7.925 15,237 -0.36(-4.40%)
Mar 13, 2024 8.040 8.320 8.040 8.290 7,174 +0.24(+2.94%)
Mar 12, 2024 8.280 8.510 7.980 8.053 14,936 +0.08(+1.05%)
Mar 11, 2024 8.030 8.200 7.740 7.970 74,888 +0.08(+0.95%)
Mar 08, 2024 8.010 8.110 7.490 7.895 49,248 +0.33(+4.43%)
Mar 07, 2024 7.590 7.750 7.560 7.560 10,513 -0.09(-1.18%)
Mar 06, 2024 7.660 7.950 7.500 7.650 41,808 +0.10(+1.32%)
Mar 05, 2024 7.710 7.830 7.550 7.550 9,558 -0.40(-5.03%)
Mar 04, 2024 8.230 8.410 7.820 7.950 42,665 +0.05(+0.63%)
Mar 01, 2024 7.900 8.190 7.780 7.900 26,518 -0.20(-2.47%)
Feb 29, 2024 8.230 8.230 7.930 8.100 41,830 -0.04(-0.49%)
Feb 28, 2024 7.740 8.350 7.740 8.140 35,587 +0.04(+0.56%)
Feb 27, 2024 8.010 8.230 7.880 8.095 18,597 -0.04(-0.43%)
Feb 26, 2024 8.310 8.430 8.020 8.130 35,599 +0.03(+0.37%)
Feb 23, 2024 8.390 8.510 8.045 8.100 16,902 -0.11(-1.34%)
Feb 22, 2024 8.520 8.630 8.050 8.210 36,507 -0.04(-0.48%)
Feb 21, 2024 8.080 8.590 8.060 8.250 39,160 +0.25(+3.12%)
Feb 20, 2024 8.000 8.460 7.880 8.000 371,761 -0.21(-2.50%)
Feb 16, 2024 7.910 8.450 7.910 8.205 61,034 +0.04(+0.55%)
Feb 15, 2024 7.790 8.320 7.790 8.160 75,254 +0.36(+4.64%)
Feb 14, 2024 7.870 8.050 7.790 7.798 53,509 -0.21(-2.65%)
Feb 13, 2024 8.070 8.220 7.850 8.010 22,585 +0.06(+0.75%)
Feb 12, 2024 8.120 8.310 7.900 7.950 52,389 +0.00(+0.00%)
Feb 09, 2024 7.890 8.180 7.750 7.950 26,895 -0.06(-0.69%)
Feb 08, 2024 8.045 8.230 7.850 8.005 44,154 -0.05(-0.68%)
Feb 07, 2024 8.105 8.310 8.060 8.060 24,373 +0.11(+1.38%)
Feb 06, 2024 7.750 8.070 7.710 7.950 23,748 +0.33(+4.33%)
Feb 05, 2024 7.580 7.940 7.420 7.620 67,307 +0.00(+0.00%)
Feb 02, 2024 7.600 7.890 7.350 7.620 420,035 -0.28(-3.53%)
Feb 01, 2024 7.680 7.900 7.520 7.899 386,886 +0.24(+3.11%)
Jan 31, 2024 7.860 8.000 7.660 7.660 23,354 -0.24(-3.04%)
Jan 30, 2024 7.885 8.140 7.680 7.900 21,557 -0.28(-3.36%)
Jan 29, 2024 8.140 8.550 8.100 8.175 51,726 -0.06(-0.79%)
Jan 26, 2024 8.240 8.420 8.080 8.240 315,391 -0.05(-0.60%)
Jan 25, 2024 8.250 8.370 8.010 8.290 15,595 +0.16(+2.03%)
Jan 24, 2024 8.360 8.360 7.980 8.125 310,913 +0.07(+0.93%)
Jan 23, 2024 8.130 8.130 7.590 8.050 24,501 +0.51(+6.76%)
Jan 22, 2024 7.430 7.850 7.340 7.540 118,018 +0.03(+0.40%)
Jan 19, 2024 7.710 7.770 7.440 7.510 361,461 -0.10(-1.25%)
Jan 18, 2024 7.715 7.715 7.520 7.605 81,353 +0.04(+0.46%)
Jan 17, 2024 7.560 7.800 7.400 7.570 95,684 -0.30(-3.87%)
Jan 16, 2024 7.700 8.110 7.700 7.875 392,642 -0.01(-0.19%)
Jan 12, 2024 7.960 8.390 7.850 7.890 98,374 +0.01(+0.13%)
Jan 11, 2024 7.810 8.250 7.810 7.880 137,624 -0.08(-1.01%)
Jan 10, 2024 7.960 8.210 7.800 7.960 44,558 -0.19(-2.33%)
Jan 09, 2024 8.070 8.290 7.910 8.150 292,851 +0.05(+0.62%)
Jan 08, 2024 7.960 8.260 7.840 8.100 255,410 -0.08(-0.98%)
Jan 05, 2024 8.090 8.480 7.980 8.180 128,743 -0.09(-1.09%)
Jan 04, 2024 8.100 8.480 8.010 8.270 114,699 +0.04(+0.49%)
Jan 03, 2024 8.150 8.400 7.990 8.230 52,442 +0.11(+1.35%)
Jan 02, 2024 8.250 8.580 8.120 8.120 137,349 -0.60(-6.83%)
Dec 29, 2023 8.710 8.980 8.380 8.715 44,562 +0.04(+0.46%)
Dec 28, 2023 8.380 8.790 8.380 8.675 28,219 +0.17(+2.00%)
Dec 27, 2023 8.575 8.710 8.410 8.505 39,452 -0.12(-1.45%)
Dec 26, 2023 9.010 9.010 8.410 8.630 107,339 +0.42(+5.12%)
Dec 22, 2023 8.535 8.800 8.210 8.210 72,872 -0.29(-3.41%)
Dec 21, 2023 8.250 8.710 8.250 8.500 83,514 +0.03(+0.29%)
Dec 20, 2023 8.660 8.660 8.430 8.475 78,551 -0.10(-1.17%)
Dec 19, 2023 8.850 8.850 8.500 8.575 87,577 -0.10(-1.10%)
Dec 18, 2023 8.710 8.850 8.320 8.670 78,657 +0.00(+0.00%)
Dec 15, 2023 8.780 8.940 8.460 8.670 143,964 +0.42(+5.09%)
Dec 14, 2023 8.280 8.500 8.140 8.250 99,026 +0.15(+1.85%)
Dec 13, 2023 8.010 8.260 7.840 8.100 128,067 +0.10(+1.25%)
Dec 12, 2023 7.950 8.020 7.820 8.000 107,055 -0.07(-0.87%)
Dec 11, 2023 8.030 8.370 7.910 8.070 113,512 -0.14(-1.71%)
Dec 08, 2023 8.030 8.230 7.920 8.210 84,209 +0.24(+3.01%)
Dec 07, 2023 7.960 8.200 7.900 7.970 107,533 -0.02(-0.25%)
Dec 06, 2023 8.235 8.235 7.990 7.990 89,896 -0.08(-0.99%)
Dec 05, 2023 8.060 8.320 7.900 8.070 116,522 -0.44(-5.17%)
Dec 04, 2023 8.350 8.710 8.190 8.510 135,588 -0.03(-0.35%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.