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 (%)
Apr 30, 2008 10.26 10.33 10.09 10.13 227,615 -0.15(-1.50%)
Apr 29, 2008 10.31 10.39 10.20 10.28 282,429 -0.09(-0.89%)
Apr 28, 2008 10.35 10.42 10.21 10.37 292,005 +0.02(+0.22%)
Apr 25, 2008 10.56 10.56 10.28 10.35 416,666 -0.20(-1.90%)
Apr 24, 2008 10.63 10.76 10.47 10.55 376,366 +0.00(+0.00%)
Apr 23, 2008 10.39 10.60 10.39 10.55 206,416 +0.16(+1.55%)
Apr 22, 2008 10.39 10.43 10.27 10.39 383,079 -0.05(-0.52%)
Apr 21, 2008 10.36 10.57 10.31 10.44 317,529 +0.08(+0.82%)
Apr 18, 2008 10.30 10.48 10.09 10.36 344,314 +0.18(+1.74%)
Apr 17, 2008 10.26 10.28 10.13 10.18 224,244 -0.09(-0.90%)
Apr 16, 2008 9.987 10.30 9.956 10.27 258,716 +0.34(+3.41%)
Apr 15, 2008 9.802 10.01 9.771 9.933 288,317 +0.19(+1.97%)
Apr 14, 2008 9.795 9.864 9.664 9.741 405,241 -0.05(-0.55%)
Apr 11, 2008 9.887 9.925 9.748 9.795 194,978 -0.22(-2.15%)
Apr 10, 2008 9.918 10.09 9.887 10.01 151,143 +0.09(+0.93%)
Apr 09, 2008 9.925 9.987 9.879 9.918 173,386 -0.01(-0.08%)
Apr 08, 2008 10.12 10.14 9.879 9.925 364,332 -0.18(-1.83%)
Apr 07, 2008 10.25 10.26 10.09 10.11 286,418 -0.02(-0.23%)
Apr 04, 2008 10.11 10.21 9.879 10.13 216,179 +0.08(+0.84%)
Apr 03, 2008 10.00 10.15 9.994 10.05 263,135 -0.07(-0.68%)
Apr 02, 2008 10.09 10.29 10.07 10.12 353,796 +0.05(+0.46%)
Apr 01, 2008 9.871 10.11 9.841 10.07 316,595 +0.22(+2.26%)
Mar 31, 2008 9.679 9.879 9.679 9.848 310,518 +0.15(+1.59%)
Mar 28, 2008 9.618 9.795 9.618 9.695 188,344 +0.14(+1.45%)
Mar 27, 2008 9.687 9.771 9.556 9.556 226,122 -0.13(-1.35%)
Mar 26, 2008 9.641 9.710 9.579 9.687 177,418 +0.03(+0.32%)
Mar 25, 2008 9.610 9.764 9.549 9.656 199,920 +0.06(+0.64%)
Mar 24, 2008 9.418 9.748 9.418 9.595 244,275 +0.22(+2.30%)
Mar 21, 2008 9.372 9.487 9.310 9.379 216,440 +0.00(+0.00%)
Mar 20, 2008 9.372 9.487 9.310 9.379 216,440 -0.02(-0.16%)
Mar 19, 2008 9.495 9.641 9.387 9.395 187,173 -0.10(-1.05%)
Mar 18, 2008 9.210 9.610 9.210 9.495 753,247 +0.34(+3.69%)
Mar 17, 2008 9.180 9.349 9.026 9.156 432,359 -0.32(-3.33%)
Mar 14, 2008 9.702 9.710 9.372 9.472 221,122 -0.15(-1.52%)
Mar 13, 2008 9.456 9.687 9.364 9.618 205,644 +0.10(+1.05%)
Mar 12, 2008 9.464 9.702 9.441 9.518 373,697 +0.02(+0.16%)
Mar 11, 2008 9.226 9.541 9.218 9.502 429,498 +0.38(+4.22%)
Mar 10, 2008 9.256 9.341 9.118 9.118 371,225 -0.22(-2.39%)
Mar 07, 2008 9.249 9.456 9.241 9.341 216,310 +0.04(+0.41%)
Mar 06, 2008 9.479 9.525 9.272 9.303 383,192 -0.19(-2.02%)
Mar 05, 2008 9.426 9.618 9.395 9.495 402,183 +0.12(+1.31%)
Mar 04, 2008 9.379 9.464 9.318 9.372 465,528 -0.07(-0.73%)
Mar 03, 2008 9.633 9.641 9.426 9.441 480,226 -0.20(-2.07%)
Feb 29, 2008 9.933 9.956 9.579 9.641 324,530 -0.32(-3.17%)
Feb 28, 2008 10.03 10.05 9.879 9.956 519,378 -0.05(-0.46%)
Feb 27, 2008 9.764 10.19 9.764 10.00 683,399 +0.20(+2.04%)
Feb 26, 2008 9.741 9.925 9.725 9.802 381,371 +0.05(+0.47%)
Feb 25, 2008 9.702 9.818 9.648 9.756 354,316 +0.02(+0.16%)
Feb 22, 2008 9.725 9.748 9.549 9.741 437,930 +0.07(+0.72%)
Feb 21, 2008 9.633 9.825 9.633 9.672 377,729 +0.00(+0.00%)
Feb 20, 2008 9.648 9.779 9.610 9.672 547,994 +0.00(+0.00%)
Feb 19, 2008 9.848 9.864 9.633 9.672 492,193 -0.10(-1.02%)
Feb 18, 2008 9.841 9.841 9.610 9.771 0 +0.00(+0.00%)
Feb 15, 2008 9.841 9.841 9.610 9.771 689,122 -0.15(-1.55%)
Feb 14, 2008 10.19 10.29 9.918 9.925 354,446 -0.27(-2.64%)
Feb 13, 2008 9.994 10.22 9.994 10.19 411,808 +0.20(+2.00%)
Feb 12, 2008 9.871 10.17 9.864 9.994 537,848 +0.14(+1.40%)
Feb 11, 2008 10.00 10.00 9.802 9.856 569,455 -0.17(-1.69%)
Feb 08, 2008 9.964 10.06 9.848 10.03 984,060 +0.08(+0.77%)
Feb 07, 2008 9.948 10.11 9.918 9.948 1,419,863 -0.06(-0.61%)
Feb 06, 2008 10.07 10.14 9.964 10.01 940,243 -0.08(-0.76%)
Feb 05, 2008 10.14 10.26 9.933 10.09 731,655 -0.03(-0.30%)
Feb 04, 2008 10.29 10.35 10.06 10.12 841,348 -0.24(-2.30%)
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.