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

Avon Products (NY: AVP )

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 (%)
Jun 30, 2017 3.770 3.850 3.710 3.800 4,648,970 +0.06(+1.60%)
Jun 29, 2017 3.820 3.850 3.670 3.740 6,159,832 -0.09(-2.35%)
Jun 28, 2017 3.780 3.866 3.750 3.830 4,242,859 +0.09(+2.41%)
Jun 27, 2017 3.760 3.845 3.620 3.740 8,927,929 -0.10(-2.60%)
Jun 26, 2017 3.530 3.855 3.490 3.840 13,146,128 +0.36(+10.34%)
Jun 23, 2017 3.490 3.690 3.430 3.480 64,212,784 +0.02(+0.58%)
Jun 22, 2017 3.440 3.545 3.370 3.460 6,655,707 +0.01(+0.29%)
Jun 21, 2017 3.550 3.560 3.380 3.450 8,121,937 -0.10(-2.82%)
Jun 20, 2017 3.580 3.640 3.460 3.550 14,706,302 -0.09(-2.47%)
Jun 19, 2017 3.520 3.650 3.459 3.640 7,265,354 +0.13(+3.70%)
Jun 16, 2017 3.540 3.540 3.400 3.510 10,819,886 -0.10(-2.77%)
Jun 15, 2017 3.670 3.690 3.500 3.610 7,546,037 -0.05(-1.37%)
Jun 14, 2017 3.540 3.690 3.420 3.660 13,223,097 +0.16(+4.57%)
Jun 13, 2017 3.590 3.600 3.460 3.500 5,305,101 -0.09(-2.51%)
Jun 12, 2017 3.530 3.775 3.510 3.590 4,799,698 +0.05(+1.41%)
Jun 09, 2017 3.550 3.590 3.510 3.540 3,717,739 +0.00(+0.00%)
Jun 08, 2017 3.480 3.550 3.425 3.540 4,227,325 +0.06(+1.72%)
Jun 07, 2017 3.550 3.580 3.340 3.480 6,797,865 -0.08(-2.25%)
Jun 06, 2017 3.420 3.580 3.420 3.560 2,918,241 +0.10(+2.89%)
Jun 05, 2017 3.460 3.500 3.420 3.460 3,444,623 +0.00(+0.00%)
Jun 02, 2017 3.520 3.566 3.440 3.460 3,489,582 -0.05(-1.42%)
Jun 01, 2017 3.410 3.520 3.370 3.510 4,278,067 +0.11(+3.24%)
May 31, 2017 3.450 3.450 3.325 3.400 4,170,872 -0.02(-0.58%)
May 30, 2017 3.400 3.450 3.240 3.420 33,820,744 +0.01(+0.29%)
May 26, 2017 3.590 3.630 3.270 3.410 34,721,156 -0.14(-3.94%)
May 25, 2017 3.510 3.600 3.410 3.550 18,986,166 +0.09(+2.60%)
May 24, 2017 3.570 3.580 3.450 3.460 16,034,193 -0.09(-2.54%)
May 23, 2017 3.430 3.580 3.370 3.550 22,584,372 +0.16(+4.72%)
May 22, 2017 3.390 3.440 3.370 3.390 5,353,166 +0.02(+0.59%)
May 19, 2017 3.370 3.495 3.350 3.370 7,655,657 +0.02(+0.60%)
May 18, 2017 3.550 3.600 3.330 3.350 10,497,024 -0.27(-7.46%)
May 17, 2017 3.720 3.730 3.610 3.620 3,540,812 -0.10(-2.69%)
May 16, 2017 3.700 3.720 3.660 3.720 3,559,993 +0.04(+1.09%)
May 15, 2017 3.690 3.710 3.640 3.680 2,640,898 +0.01(+0.27%)
May 12, 2017 3.720 3.720 3.600 3.670 2,939,240 -0.04(-1.08%)
May 11, 2017 3.620 3.730 3.600 3.710 6,443,142 +0.08(+2.20%)
May 10, 2017 3.570 3.660 3.545 3.630 5,722,226 +0.09(+2.54%)
May 09, 2017 3.640 3.650 3.520 3.540 9,014,846 -0.09(-2.48%)
May 08, 2017 3.700 3.730 3.550 3.630 6,509,244 -0.07(-1.89%)
May 05, 2017 3.720 3.790 3.630 3.700 10,160,877 +0.08(+2.21%)
May 04, 2017 4.200 4.250 3.610 3.620 26,229,784 -1.03(-22.15%)
May 03, 2017 4.600 4.760 4.545 4.650 6,043,300 +0.02(+0.43%)
May 02, 2017 4.710 4.775 4.610 4.630 3,531,782 -0.07(-1.49%)
May 01, 2017 4.860 4.895 4.660 4.700 3,899,835 -0.15(-3.09%)
Apr 28, 2017 4.770 4.850 4.695 4.850 4,628,453 +0.07(+1.46%)
Apr 27, 2017 4.800 4.830 4.700 4.780 3,235,090 -0.03(-0.62%)
Apr 26, 2017 4.800 4.860 4.750 4.810 4,795,730 -0.01(-0.21%)
Apr 25, 2017 4.530 4.820 4.510 4.820 4,391,336 +0.33(+7.35%)
Apr 24, 2017 4.510 4.580 4.450 4.490 3,882,836 +0.09(+2.05%)
Apr 21, 2017 4.450 4.475 4.390 4.400 2,508,364 -0.06(-1.35%)
Apr 20, 2017 4.450 4.520 4.370 4.460 2,953,672 +0.02(+0.45%)
Apr 19, 2017 4.560 4.630 4.415 4.440 4,909,138 -0.08(-1.77%)
Apr 18, 2017 4.450 4.650 4.436 4.520 3,681,235 +0.06(+1.35%)
Apr 17, 2017 4.390 4.470 4.385 4.460 2,504,880 +0.06(+1.36%)
Apr 13, 2017 4.500 4.530 4.390 4.400 2,721,845 -0.13(-2.87%)
Apr 12, 2017 4.530 4.630 4.510 4.530 2,419,859 -0.04(-0.88%)
Apr 11, 2017 4.570 4.720 4.425 4.570 11,342,711 +0.00(+0.00%)
Apr 10, 2017 4.370 4.740 4.310 4.570 20,566,988 +0.26(+6.03%)
Apr 07, 2017 4.320 4.400 4.250 4.310 11,536,461 -0.07(-1.60%)
Apr 06, 2017 4.320 4.450 4.300 4.380 6,930,890 +0.05(+1.15%)
Apr 05, 2017 4.320 4.420 4.300 4.330 3,826,765 +0.02(+0.46%)
Apr 04, 2017 4.400 4.400 4.290 4.310 3,806,287 -0.10(-2.27%)
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.