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 (%)
Jul 30, 2010 10.93 11.00 10.61 10.93 725,617 +0.10(+0.93%)
Jul 29, 2010 10.60 10.87 10.43 10.83 716,932 +0.23(+2.16%)
Jul 28, 2010 10.50 10.83 10.40 10.60 505,105 +0.05(+0.51%)
Jul 27, 2010 10.77 10.80 10.54 10.55 552,367 -0.22(-2.01%)
Jul 26, 2010 10.52 10.76 10.49 10.76 422,167 +0.22(+2.05%)
Jul 23, 2010 10.34 10.64 10.25 10.55 654,296 +0.19(+1.87%)
Jul 22, 2010 10.16 10.39 10.15 10.35 489,815 +0.28(+2.76%)
Jul 21, 2010 10.09 10.23 9.952 10.08 847,330 +0.08(+0.77%)
Jul 20, 2010 9.619 9.999 9.550 9.999 915,719 +0.25(+2.54%)
Jul 19, 2010 9.681 9.828 9.527 9.751 830,324 +0.12(+1.20%)
Jul 16, 2010 9.635 9.983 9.627 9.635 545,560 -0.22(-2.20%)
Jul 15, 2010 9.968 10.01 9.790 9.852 508,413 -0.10(-1.01%)
Jul 14, 2010 10.06 10.11 9.913 9.952 435,393 -0.03(-0.31%)
Jul 13, 2010 9.712 10.01 9.658 9.983 741,224 +0.33(+3.37%)
Jul 12, 2010 9.619 9.774 9.573 9.658 414,914 -0.05(-0.48%)
Jul 09, 2010 9.704 9.836 9.550 9.704 480,684 -0.09(-0.95%)
Jul 08, 2010 9.712 9.844 9.674 9.797 378,266 +0.15(+1.52%)
Jul 07, 2010 9.403 9.666 9.403 9.650 371,578 +0.24(+2.55%)
Jul 06, 2010 9.604 9.728 9.379 9.410 409,410 -0.12(-1.30%)
Jul 02, 2010 9.534 9.712 9.465 9.534 682,435 -0.12(-1.20%)
Jul 01, 2010 9.650 9.944 9.573 9.650 766,791 -0.27(-2.73%)
Jun 30, 2010 10.22 10.30 9.882 9.921 637,433 -0.26(-2.51%)
Jun 29, 2010 10.54 10.55 10.12 10.18 449,203 -0.31(-2.95%)
Jun 25, 2010 10.49 10.56 10.41 10.49 814,368 -0.01(-0.07%)
Jun 24, 2010 10.52 10.63 10.45 10.49 235,700 -0.14(-1.31%)
Jun 23, 2010 10.80 10.82 10.57 10.63 295,725 -0.12(-1.08%)
Jun 22, 2010 10.97 11.04 10.70 10.75 345,092 -0.24(-2.18%)
Jun 21, 2010 11.05 11.25 10.90 10.99 356,034 +0.09(+0.78%)
Jun 18, 2010 10.90 11.00 10.89 10.90 310,915 -0.12(-1.05%)
Jun 17, 2010 11.06 11.13 10.91 11.02 210,620 -0.04(-0.35%)
Jun 16, 2010 11.04 11.16 10.95 11.06 356,619 +0.00(+0.00%)
Jun 15, 2010 10.69 11.07 10.66 11.06 364,485 +0.46(+4.31%)
Jun 14, 2010 10.67 10.79 10.59 10.60 334,718 -0.04(-0.36%)
Jun 11, 2010 10.51 10.68 10.42 10.64 252,737 +0.09(+0.81%)
Jun 10, 2010 10.39 10.56 10.36 10.56 237,424 +0.29(+2.79%)
Jun 09, 2010 10.28 10.42 10.24 10.27 371,541 +0.01(+0.08%)
Jun 08, 2010 10.19 10.31 10.11 10.26 402,280 +0.06(+0.61%)
Jun 07, 2010 10.32 10.46 10.20 10.20 305,361 -0.14(-1.35%)
Jun 04, 2010 10.34 10.63 10.32 10.34 397,554 -0.41(-3.82%)
Jun 03, 2010 10.55 10.82 10.55 10.75 323,746 +0.15(+1.46%)
Jun 02, 2010 10.59 10.73 10.49 10.59 503,617 +0.10(+1.00%)
Jun 01, 2010 10.47 10.74 10.37 10.49 348,965 -0.29(-2.65%)
May 28, 2010 10.78 10.90 10.71 10.78 386,237 -0.02(-0.21%)
May 27, 2010 10.74 10.82 10.71 10.80 278,380 +0.24(+2.26%)
May 26, 2010 10.60 10.81 10.52 10.56 359,719 -0.01(-0.07%)
May 25, 2010 10.54 10.61 10.39 10.57 568,931 -0.17(-1.58%)
May 24, 2010 10.61 10.81 10.53 10.74 411,512 +0.13(+1.24%)
May 21, 2010 10.36 10.61 10.24 10.61 795,397 +0.19(+1.85%)
May 20, 2010 10.47 10.64 10.41 10.41 470,276 -0.38(-3.50%)
May 19, 2010 10.93 11.05 10.71 10.79 780,149 -0.22(-1.96%)
May 18, 2010 11.48 11.53 10.98 11.01 519,577 -0.44(-3.84%)
May 17, 2010 11.47 11.62 11.26 11.45 519,401 -0.02(-0.14%)
May 14, 2010 11.46 11.61 11.28 11.46 787,306 -0.14(-1.20%)
May 13, 2010 11.52 11.72 11.47 11.60 385,103 +0.08(+0.74%)
May 12, 2010 11.22 11.55 11.19 11.52 351,519 +0.34(+3.04%)
May 11, 2010 11.18 11.28 11.12 11.18 289,424 +0.11(+0.98%)
May 10, 2010 11.00 11.09 10.95 11.07 462,264 +0.25(+2.35%)
May 07, 2010 11.03 11.11 10.68 10.81 559,315 -0.29(-2.64%)
May 06, 2010 11.32 11.38 10.25 11.11 752,791 -0.22(-1.91%)
May 05, 2010 11.36 11.45 11.25 11.32 428,819 -0.18(-1.54%)
May 04, 2010 11.93 11.94 11.48 11.50 546,658 -0.50(-4.18%)
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.