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 29, 2008 8.841 8.880 8.787 8.826 0 -0.04(-0.43%)
Aug 28, 2008 8.841 8.872 8.764 8.864 356,030 +0.09(+1.05%)
Aug 27, 2008 8.680 8.787 8.626 8.772 408,844 +0.08(+0.97%)
Aug 26, 2008 8.687 8.741 8.634 8.687 345,123 -0.02(-0.18%)
Aug 25, 2008 8.803 8.810 8.680 8.703 547,061 -0.04(-0.44%)
Aug 22, 2008 8.711 8.826 8.649 8.741 0 +0.13(+1.52%)
Aug 21, 2008 8.441 8.664 8.411 8.611 579,163 +0.12(+1.36%)
Aug 20, 2008 8.457 8.572 8.441 8.495 656,589 +0.04(+0.45%)
Aug 19, 2008 8.418 8.488 8.357 8.457 529,449 -0.01(-0.09%)
Aug 18, 2008 8.418 8.511 8.388 8.465 725,320 +0.08(+0.92%)
Aug 15, 2008 8.195 8.388 7.949 8.388 0 +0.17(+2.06%)
Aug 14, 2008 7.934 8.234 7.911 8.219 630,575 +0.30(+3.79%)
Aug 13, 2008 7.719 7.919 7.673 7.919 418,334 +0.15(+1.98%)
Aug 12, 2008 7.765 7.842 7.688 7.765 252,692 +0.01(+0.10%)
Aug 11, 2008 7.757 7.803 7.680 7.757 475,191 +0.05(+0.70%)
Aug 08, 2008 7.588 7.742 7.504 7.703 514,718 +0.18(+2.35%)
Aug 07, 2008 7.665 7.665 7.511 7.527 593,757 -0.17(-2.20%)
Aug 06, 2008 7.611 7.696 7.511 7.696 437,649 +0.02(+0.20%)
Aug 05, 2008 7.703 7.788 7.619 7.680 480,343 +0.02(+0.30%)
Aug 04, 2008 7.673 7.719 7.496 7.657 549,117 +0.01(+0.10%)
Aug 01, 2008 7.819 7.819 7.619 7.650 763,735 -0.09(-1.19%)
Jul 31, 2008 7.996 7.996 7.726 7.742 742,810 -0.24(-2.99%)
Jul 30, 2008 8.172 8.172 7.896 7.980 1,295,015 -0.13(-1.61%)
Jul 29, 2008 8.111 8.564 8.072 8.111 766,071 -0.50(-5.80%)
Jul 28, 2008 8.649 8.749 8.595 8.611 314,864 -0.02(-0.18%)
Jul 25, 2008 8.787 8.787 8.626 8.626 339,202 -0.06(-0.71%)
Jul 24, 2008 8.964 8.964 8.657 8.687 340,803 -0.25(-2.75%)
Jul 23, 2008 8.834 8.980 8.764 8.934 248,178 +0.15(+1.66%)
Jul 22, 2008 8.687 8.841 8.518 8.787 292,579 +0.12(+1.33%)
Jul 21, 2008 8.680 8.757 8.634 8.672 127,388 -0.01(-0.09%)
Jul 18, 2008 8.711 8.757 8.272 8.680 291,909 -0.03(-0.35%)
Jul 17, 2008 8.495 8.741 8.488 8.711 318,047 +0.31(+3.66%)
Jul 16, 2008 8.357 8.441 8.134 8.403 362,472 +0.02(+0.18%)
Jul 15, 2008 8.326 8.388 8.134 8.388 276,789 -0.03(-0.37%)
Jul 14, 2008 8.718 8.718 8.349 8.418 169,870 -0.16(-1.88%)
Jul 11, 2008 8.518 8.664 8.441 8.580 329,341 -0.02(-0.18%)
Jul 10, 2008 8.495 8.810 8.401 8.595 351,885 +0.08(+0.90%)
Jul 09, 2008 8.588 8.749 8.488 8.518 337,881 -0.10(-1.16%)
Jul 08, 2008 8.549 8.664 8.457 8.618 226,672 +0.03(+0.36%)
Jul 07, 2008 8.557 8.780 8.465 8.588 604,927 +0.08(+0.99%)
Jul 04, 2008 8.495 8.603 8.434 8.503 231,222 +0.00(+0.00%)
Jul 03, 2008 8.495 8.603 8.434 8.503 231,222 +0.03(+0.36%)
Jul 02, 2008 8.726 8.761 8.472 8.472 480,625 -0.22(-2.48%)
Jul 01, 2008 8.664 8.711 8.472 8.687 487,718 -0.01(-0.09%)
Jun 30, 2008 8.972 8.972 8.626 8.695 494,003 -0.24(-2.67%)
Jun 27, 2008 8.910 8.995 8.857 8.934 289,192 -0.02(-0.26%)
Jun 26, 2008 8.964 9.072 8.918 8.957 269,000 -0.16(-1.77%)
Jun 25, 2008 9.057 9.256 9.057 9.118 211,790 +0.04(+0.42%)
Jun 24, 2008 9.110 9.180 9.018 9.080 209,756 -0.10(-1.09%)
Jun 23, 2008 9.103 9.279 8.972 9.180 436,484 +0.18(+2.05%)
Jun 20, 2008 9.641 9.641 8.995 8.995 531,865 -0.63(-6.55%)
Jun 19, 2008 9.672 9.679 9.564 9.625 348,437 +0.01(+0.08%)
Jun 18, 2008 9.810 9.810 9.587 9.618 165,043 -0.18(-1.81%)
Jun 17, 2008 9.933 9.933 9.779 9.795 229,925 -0.12(-1.24%)
Jun 16, 2008 9.856 9.964 9.787 9.918 203,121 +0.07(+0.70%)
Jun 13, 2008 9.702 9.871 9.641 9.848 282,140 +0.22(+2.32%)
Jun 12, 2008 9.771 9.841 9.610 9.625 288,619 -0.13(-1.34%)
Jun 11, 2008 10.00 10.00 9.733 9.756 487,346 -0.21(-2.08%)
Jun 10, 2008 9.956 10.00 9.871 9.964 274,306 -0.08(-0.77%)
Jun 09, 2008 10.12 10.12 9.887 10.04 420,652 -0.02(-0.15%)
Jun 06, 2008 10.28 10.31 10.03 10.06 223,666 -0.25(-2.39%)
Jun 05, 2008 10.23 10.38 10.21 10.30 262,649 +0.06(+0.60%)
Jun 04, 2008 10.30 10.32 10.20 10.24 346,380 -0.10(-0.97%)
Jun 03, 2008 10.36 10.43 10.25 10.34 261,710 +0.01(+0.07%)
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.