Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Grupo Aval Acciones Y Valores S ADR (NY: AVAL )

2.330 -0.020 (-0.85%)
Official Closing Price Updated: 7:00 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, 2015 6.060 6.225 6.004 6.164 1,107,388 +0.12(+1.93%)
May 28, 2015 6.084 6.121 5.998 6.047 397,229 -0.04(-0.60%)
May 27, 2015 6.213 6.213 6.035 6.084 391,980 -0.12(-1.88%)
May 26, 2015 6.348 6.348 6.170 6.201 3,429,338 -0.11(-1.75%)
May 22, 2015 6.262 6.311 6.311 6.311 1,359,722 -0.01(-0.19%)
May 21, 2015 6.372 6.372 6.305 6.323 408,081 -0.01(-0.10%)
May 20, 2015 6.341 6.354 6.311 6.329 1,245,395 +0.02(+0.29%)
May 19, 2015 6.299 6.335 6.292 6.311 2,835,938 -0.02(-0.39%)
May 18, 2015 6.366 6.366 6.299 6.335 347,273 +0.01(+0.19%)
May 15, 2015 6.360 6.360 6.280 6.323 701,872 -0.02(-0.39%)
May 14, 2015 6.295 6.360 6.286 6.348 515,847 +0.04(+0.58%)
May 13, 2015 6.341 6.341 6.292 6.311 449,384 -0.01(-0.10%)
May 12, 2015 6.274 6.372 6.194 6.317 341,753 +0.01(+0.10%)
May 11, 2015 6.286 6.341 6.286 6.311 715,906 -0.04(-0.58%)
May 08, 2015 6.397 6.397 6.305 6.348 128,302 +0.02(+0.29%)
May 07, 2015 6.488 6.488 6.274 6.329 516,461 -0.09(-1.34%)
May 06, 2015 6.299 6.492 6.299 6.415 504,305 +0.14(+2.25%)
May 05, 2015 6.133 6.292 6.133 6.274 1,166,577 +0.15(+2.40%)
May 04, 2015 6.133 6.201 6.084 6.127 186,597 -0.01(-0.20%)
May 01, 2015 6.213 6.219 6.066 6.139 88,661 -0.06(-0.99%)
Apr 30, 2015 6.194 6.225 6.053 6.201 248,224 -0.02(-0.30%)
Apr 29, 2015 6.078 6.243 6.078 6.219 317,131 +0.06(+1.00%)
Apr 28, 2015 6.053 6.201 5.888 6.158 787,061 +0.08(+1.31%)
Apr 27, 2015 5.949 6.090 5.900 6.078 1,013,666 +0.14(+2.37%)
Apr 24, 2015 5.864 5.998 5.796 5.937 408,659 +0.09(+1.47%)
Apr 23, 2015 5.808 5.882 5.729 5.851 292,506 +0.04(+0.63%)
Apr 22, 2015 5.778 5.857 5.655 5.815 1,434,438 +0.18(+3.26%)
Apr 21, 2015 5.588 5.661 5.551 5.631 269,782 +0.02(+0.33%)
Apr 20, 2015 5.729 5.747 5.600 5.612 237,191 -0.12(-2.14%)
Apr 17, 2015 5.802 5.931 5.667 5.735 681,743 -0.09(-1.47%)
Apr 16, 2015 5.790 5.888 5.704 5.821 415,560 +0.03(+0.53%)
Apr 15, 2015 5.802 5.821 5.655 5.790 337,134 +0.08(+1.39%)
Apr 14, 2015 5.704 5.747 5.643 5.710 466,356 +0.01(+0.22%)
Apr 13, 2015 5.778 5.778 5.649 5.698 299,065 -0.06(-0.96%)
Apr 10, 2015 5.753 5.815 5.686 5.753 366,769 +0.02(+0.32%)
Apr 09, 2015 5.753 5.857 5.735 5.735 208,454 +0.00(+0.00%)
Apr 08, 2015 5.661 5.815 5.637 5.735 703,669 +0.03(+0.54%)
Apr 07, 2015 5.716 5.790 5.698 5.704 337,603 -0.07(-1.17%)
Apr 06, 2015 5.692 5.824 5.692 5.772 440,247 +0.06(+1.07%)
Apr 02, 2015 5.661 5.710 5.710 5.710 166,476 +0.03(+0.54%)
Apr 01, 2015 5.508 5.686 5.508 5.680 753,648 +0.18(+3.34%)
Mar 31, 2015 5.453 5.545 5.398 5.496 467,512 -0.04(-0.77%)
Mar 30, 2015 5.545 5.576 5.508 5.539 616,042 -0.01(-0.11%)
Mar 27, 2015 5.569 5.569 5.514 5.545 330,276 -0.04(-0.77%)
Mar 26, 2015 5.484 5.649 5.435 5.588 883,743 +0.06(+1.00%)
Mar 25, 2015 5.520 5.622 5.478 5.533 427,381 -0.02(-0.44%)
Mar 24, 2015 5.386 5.576 5.386 5.557 1,599,819 +0.16(+2.95%)
Mar 23, 2015 5.465 5.484 5.392 5.398 121,283 -0.02(-0.34%)
Mar 20, 2015 5.312 5.440 5.288 5.416 9,229,674 +0.15(+2.79%)
Mar 19, 2015 5.367 5.410 5.245 5.269 469,008 -0.10(-1.83%)
Mar 18, 2015 5.269 5.398 5.220 5.367 1,121,697 +0.07(+1.27%)
Mar 17, 2015 5.337 5.355 5.239 5.300 1,249,190 -0.03(-0.57%)
Mar 16, 2015 5.220 5.410 5.220 5.330 1,130,231 +0.12(+2.35%)
Mar 13, 2015 5.398 5.398 5.177 5.208 1,075,648 -0.23(-4.28%)
Mar 12, 2015 5.343 5.478 5.269 5.441 792,628 +0.11(+2.07%)
Mar 11, 2015 5.349 5.367 5.288 5.330 960,877 -0.06(-1.02%)
Mar 10, 2015 5.410 5.429 5.349 5.386 159,812 -0.04(-0.79%)
Mar 09, 2015 5.490 5.563 5.429 5.429 133,569 -0.03(-0.56%)
Mar 06, 2015 5.698 5.759 5.453 5.459 439,374 -0.28(-4.81%)
Mar 05, 2015 5.802 5.888 5.723 5.735 272,692 -0.09(-1.47%)
Mar 04, 2015 5.631 5.864 5.649 5.821 152,646 +0.17(+3.04%)
Mar 03, 2015 5.925 6.064 5.606 5.649 668,253 -0.31(-5.24%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.