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

Avx Corp (NY: AVX )

N/A UNCHANGED
Last Price Updated: 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 29, 2004 9.256 9.333 9.156 9.226 348,983 -0.01(-0.08%)
Oct 28, 2004 9.210 9.279 9.080 9.233 306,710 +0.05(+0.50%)
Oct 27, 2004 8.987 9.187 8.872 9.187 427,287 +0.21(+2.31%)
Oct 26, 2004 8.787 8.995 8.734 8.980 353,666 +0.23(+2.64%)
Oct 25, 2004 8.918 8.987 8.718 8.749 240,373 -0.09(-1.04%)
Oct 22, 2004 8.972 9.057 8.711 8.841 324,399 -0.07(-0.78%)
Oct 21, 2004 8.626 9.010 8.549 8.910 453,951 +0.30(+3.48%)
Oct 20, 2004 8.618 8.726 8.541 8.611 282,776 -0.01(-0.09%)
Oct 19, 2004 8.918 9.133 8.588 8.618 604,835 -0.24(-2.69%)
Oct 18, 2004 8.641 8.941 8.641 8.857 307,230 +0.05(+0.61%)
Oct 15, 2004 8.703 8.941 8.649 8.803 370,575 +0.11(+1.24%)
Oct 14, 2004 8.980 8.995 8.695 8.695 213,058 -0.25(-2.84%)
Oct 13, 2004 8.941 9.126 8.880 8.949 254,291 +0.08(+0.95%)
Oct 12, 2004 8.872 8.934 8.695 8.864 193,547 -0.18(-1.96%)
Oct 11, 2004 9.026 9.110 8.972 9.041 191,076 +0.00(+0.00%)
Oct 08, 2004 9.041 9.203 8.941 9.041 281,866 -0.26(-2.81%)
Oct 07, 2004 9.533 9.533 9.264 9.303 343,780 -0.28(-2.89%)
Oct 06, 2004 9.449 9.610 9.287 9.579 357,958 +0.15(+1.63%)
Oct 05, 2004 9.487 9.687 9.349 9.426 371,616 -0.25(-2.62%)
Oct 04, 2004 9.549 9.802 9.518 9.679 549,034 +0.21(+2.19%)
Oct 01, 2004 9.149 9.479 9.103 9.472 387,615 +0.36(+3.97%)
Sep 30, 2004 8.918 9.164 8.918 9.110 327,001 +0.15(+1.72%)
Sep 29, 2004 8.611 8.957 8.595 8.957 352,495 +0.37(+4.30%)
Sep 28, 2004 8.726 8.803 8.557 8.588 384,753 -0.09(-1.06%)
Sep 27, 2004 8.780 8.849 8.680 8.680 183,141 -0.09(-1.05%)
Sep 24, 2004 9.057 9.080 8.764 8.772 172,475 -0.27(-2.98%)
Sep 23, 2004 9.080 9.172 8.764 9.041 556,058 -0.04(-0.42%)
Sep 22, 2004 9.310 9.310 9.064 9.080 293,702 -0.23(-2.48%)
Sep 21, 2004 9.156 9.395 9.156 9.310 297,084 +0.13(+1.42%)
Sep 20, 2004 9.187 9.356 9.149 9.180 233,999 +0.00(+0.00%)
Sep 17, 2004 9.226 9.364 9.156 9.180 237,771 -0.02(-0.25%)
Sep 16, 2004 9.141 9.341 9.141 9.203 194,067 +0.07(+0.76%)
Sep 15, 2004 9.187 9.203 8.995 9.133 353,666 -0.11(-1.16%)
Sep 14, 2004 9.364 9.402 9.172 9.241 211,497 -0.12(-1.31%)
Sep 13, 2004 9.441 9.610 9.326 9.364 583,633 -0.09(-0.98%)
Sep 10, 2004 9.080 9.456 9.026 9.456 473,852 +0.35(+3.80%)
Sep 09, 2004 8.880 9.187 8.880 9.110 356,787 +0.27(+3.04%)
Sep 08, 2004 8.957 8.957 8.772 8.841 816,593 -0.15(-1.71%)
Sep 07, 2004 8.880 9.026 8.880 8.995 321,018 +0.12(+1.30%)
Sep 03, 2004 9.026 9.033 8.834 8.880 366,283 -0.32(-3.43%)
Sep 02, 2004 9.010 9.210 8.887 9.195 280,045 +0.12(+1.36%)
Sep 01, 2004 8.872 9.264 8.834 9.072 366,543 +0.17(+1.90%)
Aug 31, 2004 8.995 8.995 8.887 8.903 626,817 -0.10(-1.11%)
Aug 30, 2004 9.033 9.072 8.972 9.003 418,962 -0.05(-0.59%)
Aug 27, 2004 8.995 9.087 8.995 9.057 336,236 +0.06(+0.68%)
Aug 26, 2004 9.133 9.133 8.995 8.995 763,003 -0.14(-1.52%)
Aug 25, 2004 9.041 9.187 9.010 9.133 348,333 +0.10(+1.11%)
Aug 24, 2004 9.295 9.364 8.972 9.033 402,963 -0.18(-2.00%)
Aug 23, 2004 9.418 9.418 9.180 9.218 571,667 -0.10(-1.07%)
Aug 20, 2004 9.226 9.402 9.172 9.318 374,998 +0.09(+1.00%)
Aug 19, 2004 9.318 9.333 9.187 9.226 182,361 -0.15(-1.64%)
Aug 18, 2004 9.126 9.418 9.033 9.379 279,785 +0.25(+2.78%)
Aug 17, 2004 9.149 9.303 9.080 9.126 373,177 +0.02(+0.25%)
Aug 16, 2004 8.818 9.103 8.818 9.103 341,829 +0.22(+2.51%)
Aug 13, 2004 8.880 8.957 8.711 8.880 737,769 -0.05(-0.52%)
Aug 12, 2004 9.003 9.010 8.780 8.926 532,905 -0.11(-1.19%)
Aug 11, 2004 9.072 9.072 8.803 9.033 828,559 -0.12(-1.26%)
Aug 10, 2004 9.226 9.303 9.118 9.149 479,185 -0.03(-0.33%)
Aug 09, 2004 9.303 9.426 9.087 9.180 342,349 -0.12(-1.32%)
Aug 06, 2004 9.525 9.525 9.226 9.303 697,577 -0.30(-3.12%)
Aug 05, 2004 9.771 9.810 9.533 9.602 679,366 -0.16(-1.65%)
Aug 04, 2004 9.533 9.787 9.364 9.764 689,772 +0.19(+2.01%)
Aug 03, 2004 10.16 10.17 9.464 9.572 1,260,529 -0.60(-5.90%)
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.