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 30, 2012 8.289 8.330 8.200 8.305 311,566 +0.04(+0.49%)
Nov 29, 2012 8.191 8.289 8.102 8.265 97,185 +0.11(+1.30%)
Nov 28, 2012 8.086 8.208 7.996 8.159 136,222 +0.05(+0.60%)
Nov 27, 2012 8.110 8.232 8.053 8.110 120,048 -0.04(-0.50%)
Nov 26, 2012 8.020 8.167 8.020 8.151 128,596 +0.05(+0.60%)
Nov 23, 2012 8.077 8.167 8.061 8.102 42,706 +0.07(+0.91%)
Nov 21, 2012 8.029 8.033 7.947 8.029 66,488 +0.05(+0.61%)
Nov 20, 2012 7.980 8.020 7.947 7.980 114,346 -0.03(-0.41%)
Nov 19, 2012 7.939 8.077 7.866 8.012 184,692 +0.19(+2.39%)
Nov 16, 2012 8.004 8.020 7.801 7.825 426,190 -0.17(-2.14%)
Nov 15, 2012 8.061 8.118 7.988 7.996 184,176 -0.09(-1.11%)
Nov 14, 2012 8.143 8.183 8.037 8.086 268,503 -0.05(-0.60%)
Nov 13, 2012 8.126 8.216 8.086 8.134 151,662 -0.04(-0.50%)
Nov 12, 2012 8.159 8.240 8.110 8.175 251,123 +0.06(+0.70%)
Nov 09, 2012 8.143 8.289 8.077 8.118 324,807 -0.05(-0.60%)
Nov 08, 2012 8.338 8.346 8.143 8.167 242,322 -0.13(-1.62%)
Nov 07, 2012 8.463 8.463 8.237 8.301 189,625 -0.23(-2.65%)
Nov 06, 2012 8.479 8.560 8.439 8.528 183,766 +0.11(+1.34%)
Nov 05, 2012 8.204 8.455 8.204 8.415 318,994 +0.18(+2.16%)
Nov 02, 2012 8.301 8.301 8.124 8.237 365,782 +0.00(+0.00%)
Nov 01, 2012 7.994 8.237 7.970 8.237 328,847 +0.28(+3.56%)
Oct 31, 2012 7.857 7.970 7.841 7.954 269,897 +0.12(+1.55%)
Oct 26, 2012 7.711 7.833 7.833 7.833 353,575 +0.09(+1.15%)
Oct 25, 2012 7.469 7.833 7.412 7.744 554,513 +0.27(+3.68%)
Oct 24, 2012 7.566 7.566 7.372 7.469 204,546 -0.06(-0.75%)
Oct 23, 2012 7.388 7.542 7.364 7.525 153,695 +0.09(+1.20%)
Oct 19, 2012 7.582 7.582 7.400 7.436 197,097 -0.18(-2.34%)
Oct 18, 2012 7.630 7.946 7.614 7.614 210,304 -0.06(-0.84%)
Oct 17, 2012 7.606 7.703 7.590 7.679 191,510 +0.06(+0.85%)
Oct 16, 2012 7.517 7.622 7.453 7.614 350,131 +0.12(+1.62%)
Oct 15, 2012 7.517 7.542 7.445 7.493 231,906 -0.01(-0.11%)
Oct 12, 2012 7.614 7.639 7.493 7.501 207,223 -0.14(-1.80%)
Oct 11, 2012 7.647 7.719 7.639 7.639 249,455 +0.07(+0.96%)
Oct 10, 2012 7.574 7.606 7.436 7.566 354,495 -0.02(-0.32%)
Oct 09, 2012 7.776 7.776 7.566 7.590 308,392 -0.18(-2.29%)
Oct 08, 2012 7.760 7.800 7.695 7.768 213,627 -0.02(-0.31%)
Oct 05, 2012 7.816 7.857 7.752 7.792 173,034 +0.05(+0.63%)
Oct 04, 2012 7.639 7.744 7.517 7.744 410,497 +0.16(+2.13%)
Oct 03, 2012 7.566 7.647 7.436 7.582 1,013,629 +0.02(+0.21%)
Oct 02, 2012 7.824 7.824 7.517 7.566 619,985 -0.26(-3.31%)
Oct 01, 2012 7.808 7.881 7.752 7.824 318,911 +0.07(+0.94%)
Sep 28, 2012 7.824 7.824 7.736 7.752 187,510 -0.10(-1.24%)
Sep 27, 2012 7.865 7.881 7.800 7.849 147,138 +0.02(+0.21%)
Sep 26, 2012 7.897 7.921 7.768 7.833 183,196 -0.05(-0.62%)
Sep 25, 2012 8.107 8.132 7.881 7.881 244,151 -0.22(-2.69%)
Sep 24, 2012 8.140 8.140 8.059 8.099 122,358 -0.04(-0.50%)
Sep 21, 2012 8.293 8.309 8.140 8.140 298,956 -0.11(-1.37%)
Sep 20, 2012 8.334 8.350 8.212 8.253 189,991 -0.14(-1.64%)
Sep 19, 2012 8.471 8.479 8.366 8.390 156,651 -0.11(-1.33%)
Sep 18, 2012 8.423 8.512 8.423 8.503 296,717 +0.05(+0.57%)
Sep 17, 2012 8.503 8.544 8.447 8.455 196,444 -0.09(-1.04%)
Sep 14, 2012 8.415 8.568 8.398 8.544 551,093 +0.13(+1.54%)
Sep 13, 2012 8.415 8.423 8.354 8.415 269,719 -0.02(-0.29%)
Sep 12, 2012 8.479 8.479 8.382 8.439 181,055 +0.02(+0.19%)
Sep 11, 2012 8.415 8.463 8.390 8.423 264,514 +0.02(+0.19%)
Sep 10, 2012 8.415 8.447 8.382 8.406 261,539 -0.03(-0.38%)
Sep 07, 2012 8.415 8.479 8.382 8.439 735,044 +0.02(+0.29%)
Sep 06, 2012 8.366 8.423 8.350 8.415 530,191 +0.05(+0.58%)
Sep 05, 2012 8.318 8.374 8.301 8.366 504,216 +0.03(+0.39%)
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.