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 (%)
Dec 31, 2015 4.030 4.050 4.050 4.050 6,288,800 -0.03(-0.74%)
Dec 30, 2015 4.150 4.220 3.970 4.080 4,392,723 -0.17(-4.00%)
Dec 29, 2015 4.160 4.280 3.980 4.250 5,834,458 +0.14(+3.41%)
Dec 28, 2015 4.120 4.240 4.050 4.110 4,331,514 -0.04(-0.96%)
Dec 24, 2015 4.220 4.150 4.150 4.150 2,487,800 -0.11(-2.58%)
Dec 23, 2015 4.010 4.310 4.010 4.260 8,740,576 +0.24(+5.97%)
Dec 22, 2015 3.950 4.070 3.860 4.020 8,752,220 +0.02(+0.50%)
Dec 21, 2015 3.860 4.060 3.690 4.000 10,056,975 +0.13(+3.36%)
Dec 18, 2015 4.080 4.100 3.790 3.870 21,210,764 -0.16(-3.97%)
Dec 17, 2015 4.700 4.780 4.020 4.030 18,870,042 -0.06(-1.47%)
Dec 16, 2015 4.000 4.120 3.870 4.090 7,112,920 +0.15(+3.81%)
Dec 15, 2015 3.910 4.027 3.845 3.940 7,173,145 +0.05(+1.29%)
Dec 14, 2015 4.000 4.100 3.760 3.890 7,953,416 -0.11(-2.75%)
Dec 11, 2015 4.240 4.240 3.910 4.000 9,605,477 -0.28(-6.54%)
Dec 10, 2015 4.220 4.405 4.200 4.280 8,342,037 +0.05(+1.18%)
Dec 09, 2015 4.090 4.290 4.040 4.230 7,346,038 +0.10(+2.42%)
Dec 08, 2015 4.450 4.500 4.000 4.130 13,198,076 -0.37(-8.22%)
Dec 07, 2015 4.140 4.510 4.140 4.500 15,970,619 +0.28(+6.64%)
Dec 04, 2015 4.450 4.520 4.080 4.220 27,044,910 +0.23(+5.76%)
Dec 03, 2015 3.760 4.170 3.475 3.990 26,042,656 +0.26(+6.97%)
Dec 02, 2015 3.450 4.100 3.420 3.730 24,857,780 +0.24(+6.88%)
Dec 01, 2015 3.410 3.620 3.360 3.490 5,482,930 +0.04(+1.16%)
Nov 30, 2015 3.450 3.580 3.330 3.450 9,504,321 +0.00(+0.00%)
Nov 27, 2015 3.370 3.510 3.340 3.450 3,105,784 +0.12(+3.60%)
Nov 25, 2015 3.420 3.330 3.330 3.330 6,953,000 -0.01(-0.30%)
Nov 24, 2015 3.090 3.650 3.090 3.340 23,102,044 +0.49(+17.19%)
Nov 23, 2015 2.700 2.880 2.620 2.850 7,011,010 +0.13(+4.78%)
Nov 20, 2015 2.700 2.760 2.670 2.720 3,840,417 +0.06(+2.26%)
Nov 19, 2015 2.620 2.735 2.600 2.660 6,170,878 +0.02(+0.76%)
Nov 18, 2015 2.980 3.020 2.530 2.640 11,094,642 +0.07(+2.72%)
Nov 17, 2015 2.660 2.660 2.510 2.570 9,373,807 -0.01(-0.39%)
Nov 16, 2015 2.550 2.720 2.520 2.580 15,453,009 +0.08(+3.20%)
Nov 13, 2015 2.770 2.790 2.410 2.500 26,419,580 -0.16(-6.02%)
Nov 12, 2015 3.120 3.130 2.660 2.660 22,064,558 -0.37(-12.21%)
Nov 11, 2015 3.128 3.128 2.952 3.030 7,199,362 -0.07(-2.22%)
Nov 10, 2015 2.991 3.128 2.903 3.099 10,084,170 +0.11(+3.61%)
Nov 09, 2015 3.138 3.138 2.942 2.991 13,147,755 -0.14(-4.39%)
Nov 06, 2015 3.040 3.167 2.983 3.128 10,030,930 +0.05(+1.59%)
Nov 05, 2015 3.314 3.324 2.971 3.079 25,398,212 -0.30(-8.99%)
Nov 04, 2015 3.864 3.864 3.334 3.383 25,433,930 -0.84(-19.95%)
Nov 03, 2015 4.079 4.452 4.069 4.226 11,751,224 +0.16(+3.86%)
Nov 02, 2015 3.952 4.099 3.913 4.069 6,951,231 +0.12(+2.98%)
Oct 30, 2015 3.765 3.971 3.746 3.952 7,543,246 +0.17(+4.40%)
Oct 29, 2015 3.736 3.864 3.687 3.785 5,449,773 +0.00(+0.00%)
Oct 28, 2015 3.442 3.844 3.412 3.785 8,653,552 +0.39(+11.56%)
Oct 27, 2015 3.491 3.510 3.187 3.393 12,525,537 -0.11(-3.08%)
Oct 26, 2015 3.697 3.707 3.442 3.501 7,569,340 -0.19(-5.05%)
Oct 23, 2015 3.658 3.775 3.609 3.687 5,314,515 +0.07(+1.90%)
Oct 22, 2015 3.697 3.736 3.579 3.618 8,233,974 -0.01(-0.27%)
Oct 21, 2015 3.775 3.785 3.609 3.628 3,586,090 -0.09(-2.37%)
Oct 20, 2015 3.726 3.893 3.697 3.716 4,560,853 +0.01(+0.26%)
Oct 19, 2015 3.677 3.805 3.609 3.707 5,188,211 +0.06(+1.61%)
Oct 16, 2015 3.981 3.981 3.599 3.648 8,962,435 -0.33(-8.37%)
Oct 15, 2015 3.805 4.001 3.756 3.981 6,624,275 +0.16(+4.10%)
Oct 14, 2015 3.805 3.834 3.687 3.824 5,967,328 +0.00(+0.00%)
Oct 13, 2015 3.658 3.908 3.510 3.824 4,805,837 +0.07(+1.83%)
Oct 12, 2015 3.962 4.089 3.640 3.756 8,313,554 -0.30(-7.49%)
Oct 09, 2015 4.285 4.295 4.001 4.060 8,496,925 -0.19(-4.39%)
Oct 08, 2015 3.765 4.324 3.739 4.246 11,199,821 +0.52(+13.95%)
Oct 07, 2015 3.648 3.962 3.569 3.726 14,776,233 +0.16(+4.40%)
Oct 06, 2015 3.746 3.765 3.452 3.569 12,291,009 -0.20(-5.21%)
Oct 05, 2015 3.432 3.903 3.344 3.765 12,282,158 +0.32(+9.40%)
Oct 02, 2015 3.157 3.452 3.143 3.442 8,044,164 +0.25(+8.00%)
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.