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

Grupo Aval Acciones Y Valores S ADR (NY: AVAL )

2.470 -0.010 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 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 (%)
May 29, 2015 6.086 6.252 6.030 6.190 1,102,629 +0.12(+1.92%)
May 28, 2015 6.110 6.147 6.024 6.073 395,522 -0.04(-0.60%)
May 27, 2015 6.240 6.240 6.061 6.110 390,296 -0.12(-1.88%)
May 26, 2015 6.375 6.375 6.197 6.227 3,414,599 -0.11(-1.75%)
May 22, 2015 6.289 6.338 6.338 6.338 1,353,879 -0.01(-0.19%)
May 21, 2015 6.400 6.400 6.332 6.350 406,327 -0.01(-0.10%)
May 20, 2015 6.369 6.381 6.338 6.356 1,240,043 +0.02(+0.29%)
May 19, 2015 6.326 6.363 6.320 6.338 2,823,750 -0.02(-0.39%)
May 18, 2015 6.393 6.393 6.326 6.363 345,781 +0.01(+0.19%)
May 15, 2015 6.387 6.387 6.307 6.350 698,855 -0.02(-0.39%)
May 14, 2015 6.323 6.387 6.313 6.375 513,630 +0.04(+0.58%)
May 13, 2015 6.369 6.369 6.320 6.338 447,452 -0.01(-0.10%)
May 12, 2015 6.301 6.400 6.221 6.344 340,285 +0.01(+0.10%)
May 11, 2015 6.313 6.369 6.313 6.338 712,830 -0.04(-0.58%)
May 08, 2015 6.424 6.424 6.332 6.375 127,751 +0.02(+0.29%)
May 07, 2015 6.516 6.516 6.301 6.356 514,241 -0.09(-1.34%)
May 06, 2015 6.326 6.520 6.326 6.443 502,137 +0.14(+2.25%)
May 05, 2015 6.160 6.320 6.160 6.301 1,161,563 +0.15(+2.40%)
May 04, 2015 6.160 6.227 6.110 6.153 185,795 -0.01(-0.20%)
May 01, 2015 6.240 6.246 6.092 6.166 88,280 -0.06(-0.99%)
Apr 30, 2015 6.221 6.252 6.080 6.227 247,158 -0.02(-0.30%)
Apr 29, 2015 6.104 6.270 6.104 6.246 315,768 +0.06(+0.99%)
Apr 28, 2015 6.080 6.227 5.913 6.184 783,678 +0.08(+1.31%)
Apr 27, 2015 5.975 6.117 5.926 6.104 1,009,310 +0.14(+2.37%)
Apr 24, 2015 5.889 6.024 5.821 5.963 406,903 +0.09(+1.47%)
Apr 23, 2015 5.833 5.907 5.753 5.877 291,248 +0.04(+0.63%)
Apr 22, 2015 5.803 5.883 5.680 5.840 1,428,273 +0.18(+3.26%)
Apr 21, 2015 5.612 5.686 5.575 5.655 268,622 +0.02(+0.33%)
Apr 20, 2015 5.753 5.772 5.624 5.637 236,172 -0.12(-2.14%)
Apr 17, 2015 5.827 5.957 5.692 5.760 678,813 -0.09(-1.47%)
Apr 16, 2015 5.815 5.913 5.729 5.846 413,774 +0.03(+0.53%)
Apr 15, 2015 5.827 5.846 5.680 5.815 335,685 +0.08(+1.39%)
Apr 14, 2015 5.729 5.772 5.667 5.735 464,352 +0.01(+0.22%)
Apr 13, 2015 5.803 5.803 5.673 5.723 297,780 -0.06(-0.96%)
Apr 10, 2015 5.778 5.840 5.710 5.778 365,193 +0.02(+0.32%)
Apr 09, 2015 5.778 5.883 5.760 5.760 207,559 +0.00(+0.00%)
Apr 08, 2015 5.686 5.840 5.661 5.760 700,645 +0.03(+0.54%)
Apr 07, 2015 5.741 5.815 5.723 5.729 336,152 -0.07(-1.17%)
Apr 06, 2015 5.717 5.849 5.717 5.797 438,355 +0.06(+1.07%)
Apr 02, 2015 5.686 5.735 5.735 5.735 165,761 +0.03(+0.54%)
Apr 01, 2015 5.532 5.710 5.532 5.704 750,409 +0.18(+3.34%)
Mar 31, 2015 5.477 5.569 5.421 5.520 465,503 -0.04(-0.77%)
Mar 30, 2015 5.569 5.600 5.532 5.563 613,394 -0.01(-0.11%)
Mar 27, 2015 5.593 5.593 5.538 5.569 328,857 -0.04(-0.77%)
Mar 26, 2015 5.507 5.673 5.458 5.612 879,945 +0.06(+1.00%)
Mar 25, 2015 5.544 5.646 5.501 5.557 425,544 -0.02(-0.44%)
Mar 24, 2015 5.409 5.600 5.409 5.581 1,592,944 +0.16(+2.95%)
Mar 23, 2015 5.489 5.507 5.415 5.421 120,761 -0.02(-0.34%)
Mar 20, 2015 5.335 5.464 5.310 5.440 9,190,007 +0.15(+2.79%)
Mar 19, 2015 5.390 5.433 5.267 5.292 466,993 -0.10(-1.83%)
Mar 18, 2015 5.292 5.421 5.243 5.390 1,116,876 +0.07(+1.27%)
Mar 17, 2015 5.360 5.378 5.261 5.323 1,243,821 -0.03(-0.57%)
Mar 16, 2015 5.243 5.433 5.243 5.353 1,125,374 +0.12(+2.35%)
Mar 13, 2015 5.421 5.421 5.200 5.230 1,071,025 -0.23(-4.28%)
Mar 12, 2015 5.366 5.501 5.292 5.464 789,221 +0.11(+2.07%)
Mar 11, 2015 5.372 5.390 5.310 5.353 956,747 -0.06(-1.02%)
Mar 10, 2015 5.433 5.452 5.372 5.409 159,125 -0.04(-0.79%)
Mar 09, 2015 5.513 5.587 5.452 5.452 132,995 -0.03(-0.56%)
Mar 06, 2015 5.723 5.784 5.477 5.483 437,486 -0.28(-4.81%)
Mar 05, 2015 5.827 5.913 5.747 5.760 271,520 -0.09(-1.47%)
Mar 04, 2015 5.655 5.889 5.673 5.846 151,990 +0.17(+3.04%)
Mar 03, 2015 5.950 6.091 5.630 5.673 665,381 -0.31(-5.24%)
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.