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 (%)
Sep 30, 2010 10.74 10.78 10.61 10.73 452,870 +0.07(+0.66%)
Sep 29, 2010 10.64 10.74 10.61 10.66 417,717 +0.02(+0.22%)
Sep 28, 2010 10.64 10.68 10.47 10.64 339,126 -0.03(-0.29%)
Sep 27, 2010 10.54 10.72 10.53 10.67 344,051 +0.11(+1.03%)
Sep 24, 2010 10.75 10.75 10.44 10.56 735,726 -0.12(-1.09%)
Sep 23, 2010 10.48 10.72 10.48 10.68 779,628 +0.14(+1.33%)
Sep 22, 2010 10.51 10.62 10.49 10.54 308,962 +0.00(+0.00%)
Sep 21, 2010 10.68 10.70 10.53 10.54 195,473 -0.13(-1.24%)
Sep 20, 2010 10.51 10.68 10.44 10.67 268,091 +0.19(+1.85%)
Sep 17, 2010 10.47 10.52 10.30 10.47 232,312 +0.16(+1.51%)
Sep 15, 2010 10.30 10.34 10.24 10.32 224,652 +0.01(+0.08%)
Sep 14, 2010 10.26 10.40 10.19 10.31 492,407 +0.05(+0.45%)
Sep 13, 2010 10.19 10.30 10.19 10.26 378,604 +0.20(+2.01%)
Sep 10, 2010 10.22 10.26 10.06 10.06 387,885 -0.14(-1.37%)
Sep 09, 2010 10.27 10.31 10.18 10.20 397,520 +0.02(+0.23%)
Sep 08, 2010 10.20 10.26 10.17 10.18 711,159 -0.02(-0.23%)
Sep 07, 2010 10.29 10.34 10.19 10.20 167,267 -0.16(-1.57%)
Sep 03, 2010 10.23 10.42 10.23 10.37 334,458 +0.17(+1.68%)
Sep 02, 2010 10.12 10.27 10.00 10.19 638,720 +0.09(+0.84%)
Sep 01, 2010 9.744 10.15 9.744 10.11 296,616 +0.48(+5.00%)
Aug 31, 2010 9.628 9.806 9.612 9.628 2,318 -0.18(-1.82%)
Aug 30, 2010 9.962 10.05 9.799 9.806 511,795 -0.24(-2.40%)
Aug 27, 2010 10.05 10.17 9.892 10.05 532,299 +0.02(+0.15%)
Aug 26, 2010 10.16 10.23 10.02 10.03 268,120 -0.09(-0.84%)
Aug 25, 2010 10.02 10.15 9.931 10.12 225,065 +0.04(+0.38%)
Aug 24, 2010 9.985 10.16 9.837 10.08 381,077 -0.04(-0.38%)
Aug 23, 2010 10.52 10.53 10.11 10.12 561,118 -0.33(-3.19%)
Aug 20, 2010 10.36 10.45 10.28 10.45 184,860 +0.02(+0.15%)
Aug 19, 2010 10.62 10.64 10.42 10.44 251,769 -0.20(-1.90%)
Aug 18, 2010 10.66 10.69 10.51 10.64 205,897 +0.01(+0.07%)
Aug 17, 2010 10.54 10.69 10.43 10.63 387,895 +0.22(+2.09%)
Aug 16, 2010 10.39 10.55 10.38 10.41 335,350 -0.02(-0.22%)
Aug 13, 2010 10.44 10.51 10.38 10.44 226,342 -0.02(-0.22%)
Aug 12, 2010 10.47 10.60 10.41 10.46 337,099 -0.23(-2.11%)
Aug 11, 2010 10.89 10.89 10.60 10.68 792,912 -0.36(-3.30%)
Aug 10, 2010 11.19 11.19 10.95 11.05 469,120 -0.16(-1.39%)
Aug 09, 2010 11.15 11.26 11.13 11.20 397,561 +0.05(+0.49%)
Aug 06, 2010 11.15 11.18 10.97 11.15 316,695 +0.04(+0.35%)
Aug 05, 2010 11.06 11.20 11.03 11.11 692,228 -0.02(-0.14%)
Aug 04, 2010 11.22 11.34 11.06 11.13 550,886 -0.07(-0.62%)
Aug 03, 2010 11.06 11.23 11.05 11.20 486,998 +0.13(+1.19%)
Aug 02, 2010 11.08 11.11 11.01 11.06 742,018 +0.13(+1.21%)
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%)
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.