Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Altus Group Ltd (TSX: AIF )

48.18 +0.28 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2012 8.200 8.200 8.080 8.180 17,946 -0.06(-0.73%)
Oct 30, 2012 8.150 8.380 8.150 8.240 4,917 +0.06(+0.73%)
Oct 29, 2012 8.160 8.240 8.150 8.180 22,550 -0.03(-0.37%)
Oct 26, 2012 8.270 8.320 8.180 8.210 10,959 +0.05(+0.61%)
Oct 25, 2012 8.230 8.340 8.160 8.160 7,586 -0.09(-1.09%)
Oct 24, 2012 8.320 8.400 8.230 8.250 37,972 +0.00(+0.00%)
Oct 23, 2012 8.250 8.370 8.220 8.250 83,932 +0.02(+0.24%)
Oct 19, 2012 8.250 8.350 8.210 8.230 23,023 -0.02(-0.24%)
Oct 18, 2012 8.250 8.290 8.220 8.250 10,954 -0.05(-0.60%)
Oct 17, 2012 8.270 8.490 8.250 8.300 12,732 -0.05(-0.60%)
Oct 16, 2012 8.300 8.530 8.250 8.350 16,135 +0.10(+1.21%)
Oct 15, 2012 8.200 8.400 8.170 8.250 17,103 +0.07(+0.86%)
Oct 12, 2012 8.480 8.630 8.000 8.180 30,591 -0.12(-1.45%)
Oct 11, 2012 8.730 8.730 8.260 8.300 37,359 -0.39(-4.49%)
Oct 10, 2012 8.680 8.750 8.440 8.690 20,622 +0.06(+0.70%)
Oct 09, 2012 8.510 8.630 8.340 8.630 20,980 -0.04(-0.46%)
Oct 05, 2012 8.670 8.670 8.670 0 +0.11(+1.29%)
Oct 04, 2012 8.330 8.600 8.330 8.560 19,572 +0.23(+2.76%)
Oct 03, 2012 8.170 8.400 7.760 8.330 77,277 +0.17(+2.08%)
Oct 02, 2012 8.750 8.750 7.960 8.160 93,347 -0.57(-6.53%)
Oct 01, 2012 8.650 8.870 8.640 8.730 35,892 -0.24(-2.68%)
Sep 28, 2012 9.010 9.070 8.920 8.970 37,513 -0.04(-0.44%)
Sep 27, 2012 9.050 9.140 9.000 9.010 24,213 +0.05(+0.56%)
Sep 26, 2012 8.910 9.100 8.830 8.960 34,214 -0.07(-0.78%)
Sep 25, 2012 8.900 9.080 8.900 9.030 95,650 +0.14(+1.57%)
Sep 24, 2012 8.990 9.130 8.890 8.890 15,708 -0.13(-1.44%)
Sep 21, 2012 8.900 9.100 8.890 9.020 130,641 +0.12(+1.35%)
Sep 20, 2012 8.760 8.900 8.730 8.900 29,503 +0.14(+1.60%)
Sep 19, 2012 8.810 8.810 8.760 8.760 4,253 -0.06(-0.68%)
Sep 18, 2012 8.770 8.830 8.760 8.820 13,568 -0.03(-0.34%)
Sep 17, 2012 8.860 8.860 8.790 8.850 13,084 +0.01(+0.11%)
Sep 14, 2012 8.700 8.970 8.670 8.840 20,007 +0.04(+0.45%)
Sep 13, 2012 8.800 8.810 8.630 8.800 73,724 -0.01(-0.11%)
Sep 12, 2012 8.640 8.880 8.640 8.810 75,746 +0.17(+1.97%)
Sep 11, 2012 8.610 8.680 8.530 8.640 38,165 +0.16(+1.89%)
Sep 10, 2012 8.600 8.600 8.190 8.480 26,155 -0.08(-0.93%)
Sep 07, 2012 8.700 8.700 8.500 8.560 138,218 -0.08(-0.93%)
Sep 06, 2012 8.450 8.750 8.420 8.640 29,726 +0.19(+2.25%)
Sep 05, 2012 8.400 8.470 8.360 8.450 9,891 +0.00(+0.00%)
Sep 04, 2012 8.220 8.450 8.180 8.450 30,576 +0.14(+1.68%)
Aug 31, 2012 8.310 8.310 8.310 0 +0.05(+0.61%)
Aug 30, 2012 8.160 8.390 8.150 8.260 52,914 -0.15(-1.78%)
Aug 29, 2012 8.500 8.500 8.340 8.410 20,067 -0.04(-0.47%)
Aug 27, 2012 8.150 8.470 8.110 8.450 13,552 +0.34(+4.19%)
Aug 24, 2012 8.150 8.370 8.110 8.110 30,734 +0.00(+0.00%)
Aug 23, 2012 8.160 8.170 8.090 8.110 31,209 -0.06(-0.73%)
Aug 22, 2012 8.150 8.200 8.110 8.170 95,347 +0.09(+1.11%)
Aug 21, 2012 8.040 8.290 8.010 8.080 28,545 -0.01(-0.12%)
Aug 20, 2012 8.090 8.090 7.960 8.090 26,387 +0.00(+0.00%)
Aug 17, 2012 8.020 8.090 7.980 8.090 19,962 +0.17(+2.15%)
Aug 16, 2012 8.000 8.050 7.920 7.920 31,148 -0.03(-0.38%)
Aug 15, 2012 7.940 7.990 7.890 7.950 18,191 +0.10(+1.27%)
Aug 14, 2012 7.920 8.050 7.850 7.850 44,266 -0.09(-1.13%)
Aug 13, 2012 8.200 8.200 7.850 7.940 62,258 -0.34(-4.11%)
Aug 11, 2012 8.400 8.400 8.200 8.280 175,538 +0.00(+0.00%)
Aug 10, 2012 8.400 8.400 8.200 8.280 175,538 -0.12(-1.43%)
Aug 09, 2012 8.200 8.490 8.200 8.400 44,111 +0.11(+1.33%)
Aug 08, 2012 8.090 8.310 8.050 8.290 71,301 +0.20(+2.47%)
Aug 07, 2012 8.290 8.350 8.010 8.090 28,648 -0.21(-2.53%)
Aug 03, 2012 8.300 8.300 8.300 0 +0.09(+1.10%)
Aug 02, 2012 8.180 8.210 8.110 8.210 48,752 -0.10(-1.20%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.