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 )

2.460 +0.030 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 31, 2016 4.780 4.780 4.684 4.684 285,270 -0.08(-1.76%)
May 27, 2016 4.903 4.767 4.767 4.767 236,858 -0.12(-2.51%)
May 26, 2016 4.871 4.929 4.845 4.890 126,381 +0.04(+0.82%)
May 25, 2016 4.818 4.857 4.786 4.850 243,931 +0.05(+1.07%)
May 24, 2016 4.825 4.857 4.786 4.799 62,932 -0.01(-0.27%)
May 23, 2016 4.805 4.876 4.805 4.812 98,408 -0.03(-0.53%)
May 20, 2016 4.863 4.908 4.825 4.837 127,276 +0.01(+0.13%)
May 19, 2016 4.895 4.908 4.825 4.831 712,077 -0.03(-0.66%)
May 18, 2016 4.960 4.960 4.831 4.863 136,618 -0.13(-2.70%)
May 17, 2016 4.972 5.043 4.972 4.998 552,663 +0.02(+0.39%)
May 16, 2016 5.024 5.075 4.966 4.979 498,757 -0.03(-0.64%)
May 13, 2016 4.998 5.049 4.947 5.011 248,546 -0.03(-0.51%)
May 12, 2016 5.133 5.139 5.037 5.037 1,674,477 -0.06(-1.13%)
May 11, 2016 5.069 5.165 5.069 5.094 4,943,119 +0.00(+0.00%)
May 10, 2016 5.037 5.133 5.030 5.094 109,168 +0.07(+1.41%)
May 09, 2016 5.056 5.056 4.947 5.024 31,742 -0.03(-0.51%)
May 06, 2016 5.043 5.075 4.979 5.049 18,534 +0.00(+0.00%)
May 05, 2016 5.159 5.159 5.011 5.049 74,041 -0.04(-0.88%)
May 04, 2016 5.159 5.178 5.037 5.094 105,651 -0.11(-2.10%)
May 03, 2016 5.236 5.236 5.075 5.204 92,190 -0.08(-1.58%)
May 02, 2016 5.223 5.332 5.223 5.287 227,784 +0.09(+1.73%)
Apr 29, 2016 5.242 5.319 5.197 5.197 242,102 -0.01(-0.12%)
Apr 28, 2016 5.152 5.294 5.152 5.204 52,807 +0.03(+0.62%)
Apr 27, 2016 5.101 5.184 5.101 5.171 203,455 +0.08(+1.56%)
Apr 26, 2016 5.066 5.118 4.926 5.092 200,536 +0.05(+1.02%)
Apr 25, 2016 5.105 5.118 5.028 5.041 113,910 -0.08(-1.50%)
Apr 22, 2016 5.169 5.226 5.098 5.118 121,968 -0.06(-1.23%)
Apr 21, 2016 5.246 5.246 5.143 5.182 17,726 -0.06(-1.22%)
Apr 20, 2016 5.162 5.246 5.130 5.246 112,659 +0.06(+1.23%)
Apr 19, 2016 5.092 5.207 5.092 5.182 164,605 +0.13(+2.66%)
Apr 18, 2016 4.983 5.054 4.958 5.047 70,424 +0.03(+0.51%)
Apr 15, 2016 5.041 5.041 4.971 5.022 31,416 -0.05(-1.01%)
Apr 14, 2016 5.073 5.086 5.047 5.073 60,388 -0.01(-0.13%)
Apr 13, 2016 5.015 5.137 4.996 5.079 152,456 +0.08(+1.66%)
Apr 12, 2016 4.951 5.002 4.894 4.996 143,736 +0.08(+1.56%)
Apr 11, 2016 4.881 4.926 4.830 4.919 106,570 +0.10(+2.12%)
Apr 08, 2016 4.836 4.862 4.785 4.817 89,367 +0.06(+1.35%)
Apr 07, 2016 4.759 4.779 4.663 4.753 61,603 -0.04(-0.80%)
Apr 06, 2016 4.830 4.855 4.772 4.791 30,718 +0.01(+0.13%)
Apr 05, 2016 4.804 4.830 4.721 4.785 184,353 -0.01(-0.13%)
Apr 04, 2016 4.900 4.900 4.766 4.791 71,256 -0.09(-1.83%)
Apr 01, 2016 4.849 4.913 4.842 4.881 122,617 -0.04(-0.89%)
Mar 31, 2016 4.823 4.944 4.823 4.925 72,794 +0.10(+2.11%)
Mar 30, 2016 4.765 4.842 4.765 4.823 327,143 +0.10(+2.02%)
Mar 29, 2016 4.600 4.746 4.574 4.727 212,408 -0.01(-0.13%)
Mar 28, 2016 4.613 4.753 4.613 4.734 662,858 +0.14(+3.05%)
Mar 24, 2016 4.638 4.593 4.593 4.593 177,523 -0.10(-2.04%)
Mar 23, 2016 4.772 4.842 4.664 4.689 125,578 -0.11(-2.26%)
Mar 22, 2016 4.683 4.874 4.670 4.797 441,783 +0.13(+2.87%)
Mar 21, 2016 4.664 4.740 4.543 4.664 200,581 -0.01(-0.14%)
Mar 18, 2016 4.823 4.836 4.549 4.670 256,668 -0.13(-2.79%)
Mar 17, 2016 4.727 4.848 4.727 4.804 40,182 +0.10(+2.03%)
Mar 16, 2016 4.632 4.727 4.530 4.708 222,539 +0.09(+1.93%)
Mar 15, 2016 4.619 4.654 4.593 4.619 436,310 -0.07(-1.49%)
Mar 14, 2016 4.721 4.753 4.651 4.689 163,471 -0.05(-1.08%)
Mar 11, 2016 4.689 4.746 4.670 4.740 38,240 +0.06(+1.36%)
Mar 10, 2016 4.676 4.676 4.558 4.676 177,657 -0.01(-0.27%)
Mar 09, 2016 4.664 4.721 4.625 4.689 83,500 +0.06(+1.38%)
Mar 08, 2016 4.810 4.810 4.604 4.625 92,131 -0.18(-3.71%)
Mar 07, 2016 4.651 4.810 4.651 4.804 106,779 +0.13(+2.86%)
Mar 04, 2016 4.619 4.689 4.619 4.670 78,611 +0.04(+0.83%)
Mar 03, 2016 4.593 4.676 4.517 4.632 403,979 +0.03(+0.55%)
Mar 02, 2016 4.409 4.606 4.409 4.606 129,316 +0.18(+4.03%)
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.