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 (%)
Aug 31, 2004 8.995 8.995 8.887 8.903 626,817 -0.10(-1.11%)
Aug 30, 2004 9.033 9.072 8.972 9.003 418,962 -0.05(-0.59%)
Aug 27, 2004 8.995 9.087 8.995 9.057 336,236 +0.06(+0.68%)
Aug 26, 2004 9.133 9.133 8.995 8.995 763,003 -0.14(-1.52%)
Aug 25, 2004 9.041 9.187 9.010 9.133 348,333 +0.10(+1.11%)
Aug 24, 2004 9.295 9.364 8.972 9.033 402,963 -0.18(-2.00%)
Aug 23, 2004 9.418 9.418 9.180 9.218 571,667 -0.10(-1.07%)
Aug 20, 2004 9.226 9.402 9.172 9.318 374,998 +0.09(+1.00%)
Aug 19, 2004 9.318 9.333 9.187 9.226 182,361 -0.15(-1.64%)
Aug 18, 2004 9.126 9.418 9.033 9.379 279,785 +0.25(+2.78%)
Aug 17, 2004 9.149 9.303 9.080 9.126 373,177 +0.02(+0.25%)
Aug 16, 2004 8.818 9.103 8.818 9.103 341,829 +0.22(+2.51%)
Aug 13, 2004 8.880 8.957 8.711 8.880 737,769 -0.05(-0.52%)
Aug 12, 2004 9.003 9.010 8.780 8.926 532,905 -0.11(-1.19%)
Aug 11, 2004 9.072 9.072 8.803 9.033 828,559 -0.12(-1.26%)
Aug 10, 2004 9.226 9.303 9.118 9.149 479,185 -0.03(-0.33%)
Aug 09, 2004 9.303 9.426 9.087 9.180 342,349 -0.12(-1.32%)
Aug 06, 2004 9.525 9.525 9.226 9.303 697,577 -0.30(-3.12%)
Aug 05, 2004 9.771 9.810 9.533 9.602 679,366 -0.16(-1.65%)
Aug 04, 2004 9.533 9.787 9.364 9.764 689,772 +0.19(+2.01%)
Aug 03, 2004 10.16 10.17 9.464 9.572 1,260,529 -0.60(-5.90%)
Aug 02, 2004 9.695 10.17 9.518 10.17 932,357 +0.58(+6.09%)
Jul 30, 2004 9.387 9.618 9.203 9.587 1,458,889 +0.10(+1.05%)
Jul 29, 2004 9.518 9.541 9.349 9.487 1,172,470 +0.10(+1.06%)
Jul 28, 2004 9.725 9.725 9.318 9.387 595,860 -0.42(-4.24%)
Jul 27, 2004 9.579 9.802 9.433 9.802 553,587 +0.15(+1.59%)
Jul 26, 2004 9.848 9.887 9.502 9.648 357,048 -0.12(-1.26%)
Jul 23, 2004 9.964 9.964 9.687 9.771 368,494 -0.27(-2.68%)
Jul 22, 2004 9.879 10.09 9.779 10.04 520,288 +0.12(+1.24%)
Jul 21, 2004 10.24 10.41 9.833 9.918 561,651 -0.26(-2.57%)
Jul 20, 2004 10.23 10.23 9.976 10.18 718,128 -0.03(-0.30%)
Jul 19, 2004 10.19 10.36 10.08 10.21 259,233 +0.08(+0.84%)
Jul 16, 2004 10.48 10.48 10.04 10.13 457,854 -0.22(-2.08%)
Jul 15, 2004 10.46 10.52 10.25 10.34 506,631 -0.02(-0.22%)
Jul 14, 2004 10.57 10.73 10.31 10.36 884,620 -0.08(-0.74%)
Jul 13, 2004 10.36 10.49 10.36 10.44 506,240 +0.10(+0.97%)
Jul 12, 2004 10.68 10.68 10.19 10.34 711,754 -0.49(-4.54%)
Jul 09, 2004 10.76 11.02 10.62 10.83 1,095,727 +0.51(+4.91%)
Jul 08, 2004 10.42 10.46 10.23 10.32 449,659 -0.12(-1.18%)
Jul 07, 2004 10.19 10.49 10.17 10.45 416,881 +0.20(+1.95%)
Jul 06, 2004 10.62 10.62 10.19 10.25 889,303 -0.40(-3.75%)
Jul 02, 2004 10.66 10.77 10.49 10.65 882,669 -0.02(-0.14%)
Jul 01, 2004 11.03 11.05 10.62 10.66 1,321,403 -0.45(-4.01%)
Jun 30, 2004 11.27 11.32 11.09 11.11 542,270 -0.14(-1.23%)
Jun 29, 2004 11.19 11.32 11.07 11.25 425,726 +0.06(+0.55%)
Jun 28, 2004 11.39 11.39 11.15 11.19 432,229 -0.16(-1.42%)
Jun 25, 2004 11.26 11.43 11.02 11.35 1,994,656 -0.17(-1.47%)
Jun 24, 2004 11.42 11.59 11.42 11.52 428,197 +0.10(+0.88%)
Jun 23, 2004 11.23 11.56 11.23 11.42 418,182 +0.19(+1.71%)
Jun 22, 2004 11.16 11.27 11.16 11.22 776,010 +0.08(+0.69%)
Jun 21, 2004 11.34 11.37 11.15 11.15 417,271 -0.08(-0.75%)
Jun 18, 2004 11.37 11.46 11.20 11.23 454,342 -0.17(-1.48%)
Jun 17, 2004 11.68 11.68 11.18 11.40 541,100 -0.35(-3.01%)
Jun 16, 2004 11.97 11.97 11.76 11.76 155,956 -0.32(-2.61%)
Jun 15, 2004 11.88 12.10 11.88 12.07 205,383 +0.25(+2.15%)
Jun 14, 2004 12.09 12.09 11.77 11.82 237,251 -0.31(-2.54%)
Jun 10, 2004 12.14 12.30 12.09 12.12 191,726 -0.02(-0.13%)
Jun 09, 2004 12.29 12.29 11.96 12.14 143,729 -0.13(-1.07%)
Jun 08, 2004 12.31 12.35 12.19 12.27 215,529 -0.05(-0.44%)
Jun 07, 2004 12.11 12.39 12.03 12.32 219,041 +0.20(+1.65%)
Jun 04, 2004 11.99 12.15 11.96 12.12 166,752 +0.27(+2.27%)
Jun 03, 2004 11.99 12.05 11.68 11.86 253,900 -0.29(-2.40%)
Jun 02, 2004 12.25 12.25 12.02 12.15 197,839 -0.15(-1.25%)
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.