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 (%)
Nov 29, 2002 10.03 10.15 9.779 9.879 171,044 -0.13(-1.31%)
Nov 27, 2002 9.764 10.07 9.702 10.01 487,900 +0.39(+4.08%)
Nov 26, 2002 9.648 9.825 9.441 9.618 792,139 -0.22(-2.27%)
Nov 25, 2002 9.226 9.841 9.226 9.841 706,682 +0.70(+7.65%)
Nov 22, 2002 9.133 9.218 8.964 9.141 501,818 -0.08(-0.92%)
Nov 21, 2002 8.803 9.364 8.803 9.226 457,333 +0.56(+6.48%)
Nov 20, 2002 8.195 8.741 8.157 8.664 458,894 +0.55(+6.72%)
Nov 19, 2002 8.034 8.326 8.034 8.119 583,373 +0.08(+0.96%)
Nov 18, 2002 8.042 8.165 7.996 8.042 705,381 +0.14(+1.75%)
Nov 15, 2002 7.465 7.973 7.465 7.903 484,909 +0.30(+3.94%)
Nov 14, 2002 7.381 7.719 7.304 7.603 187,694 +0.37(+5.10%)
Nov 13, 2002 7.373 7.411 7.150 7.234 579,471 -0.08(-1.16%)
Nov 12, 2002 7.142 7.381 7.042 7.319 425,856 +0.28(+3.93%)
Nov 11, 2002 7.381 7.388 6.981 7.042 527,702 -0.38(-5.18%)
Nov 08, 2002 7.803 7.803 7.196 7.427 342,349 -0.25(-3.30%)
Nov 07, 2002 7.826 7.826 7.611 7.680 314,904 -0.30(-3.76%)
Nov 06, 2002 7.688 7.980 7.688 7.980 268,208 +0.34(+4.43%)
Nov 05, 2002 8.088 8.088 7.603 7.642 426,116 -0.43(-5.33%)
Nov 04, 2002 7.842 8.457 7.811 8.072 549,164 +0.38(+5.00%)
Nov 01, 2002 7.150 7.688 7.127 7.688 203,953 +0.45(+6.16%)
Oct 31, 2002 7.304 7.411 7.111 7.242 450,569 -0.02(-0.32%)
Oct 30, 2002 7.111 7.534 7.111 7.265 307,880 +0.14(+1.94%)
Oct 29, 2002 7.619 7.680 7.011 7.127 399,451 -0.51(-6.65%)
Oct 28, 2002 7.703 7.957 7.627 7.634 286,288 +0.01(+0.10%)
Oct 25, 2002 7.234 7.703 7.234 7.627 545,392 +0.34(+4.64%)
Oct 24, 2002 7.480 7.803 7.258 7.288 321,018 -0.12(-1.56%)
Oct 23, 2002 7.073 7.442 6.965 7.404 425,075 +0.23(+3.22%)
Oct 22, 2002 7.111 7.404 7.042 7.173 226,585 -0.27(-3.62%)
Oct 21, 2002 6.958 7.496 6.835 7.442 414,539 +0.43(+6.14%)
Oct 18, 2002 6.950 7.058 6.842 7.011 542,010 +0.07(+1.00%)
Oct 17, 2002 6.919 7.304 6.727 6.942 488,290 +0.18(+2.61%)
Oct 16, 2002 7.319 7.327 6.612 6.765 335,456 -0.71(-9.46%)
Oct 15, 2002 6.996 7.473 6.996 7.473 245,446 +0.66(+9.71%)
Oct 14, 2002 6.996 7.042 6.796 6.812 423,254 -0.11(-1.56%)
Oct 11, 2002 6.535 7.042 6.404 6.919 650,230 +0.68(+10.97%)
Oct 10, 2002 5.897 6.258 5.620 6.235 841,046 +0.42(+7.13%)
Oct 09, 2002 5.651 6.027 5.651 5.820 549,164 -0.07(-1.17%)
Oct 08, 2002 5.804 6.112 5.705 5.889 669,091 +0.09(+1.59%)
Oct 07, 2002 6.573 6.573 5.797 5.797 620,184 -0.62(-9.70%)
Oct 04, 2002 6.727 6.765 6.381 6.420 372,266 -0.31(-4.57%)
Oct 03, 2002 6.819 6.958 6.619 6.727 65,036 -0.15(-2.23%)
Oct 02, 2002 6.927 7.181 6.735 6.881 78,043 -0.05(-0.67%)
Oct 01, 2002 6.765 7.073 6.696 6.927 427,026 +0.27(+4.04%)
Sep 30, 2002 6.935 6.942 6.658 6.658 583,113 -0.45(-6.38%)
Sep 27, 2002 7.158 7.227 7.050 7.111 552,156 -0.04(-0.54%)
Sep 26, 2002 7.434 7.580 7.150 7.150 348,853 -0.31(-4.12%)
Sep 25, 2002 7.304 7.457 7.127 7.457 117,064 +0.42(+5.90%)
Sep 24, 2002 7.073 7.327 7.042 7.042 528,873 -0.19(-2.66%)
Sep 23, 2002 7.465 7.504 7.227 7.234 26,014 -0.31(-4.08%)
Sep 20, 2002 7.519 7.650 7.273 7.542 304,238 +0.05(+0.62%)
Sep 19, 2002 7.573 7.803 7.496 7.496 427,417 -0.20(-2.60%)
Sep 18, 2002 7.957 7.957 7.696 7.696 494,794 -0.26(-3.28%)
Sep 17, 2002 8.119 8.234 7.942 7.957 470,861 -0.12(-1.52%)
Sep 16, 2002 8.226 8.226 7.919 8.080 755,329 -0.08(-0.94%)
Sep 13, 2002 8.149 8.288 8.072 8.157 637,613 -0.04(-0.47%)
Sep 12, 2002 8.595 8.595 8.111 8.195 664,148 -0.58(-6.65%)
Sep 11, 2002 8.649 8.918 8.649 8.780 266,387 +0.07(+0.79%)
Sep 10, 2002 8.826 8.880 8.672 8.711 416,230 -0.06(-0.70%)
Sep 09, 2002 8.880 8.941 8.687 8.772 275,752 -0.22(-2.40%)
Sep 06, 2002 9.226 9.241 8.734 8.987 414,019 +0.13(+1.48%)
Sep 05, 2002 8.964 8.964 8.810 8.857 213,578 -0.17(-1.87%)
Sep 04, 2002 8.903 9.033 8.841 9.026 442,245 +0.20(+2.26%)
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.