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 (%)
Apr 30, 2010 12.00 12.10 11.84 11.92 543,989 -0.04(-0.32%)
Apr 29, 2010 11.96 12.03 11.91 11.96 280,004 +0.08(+0.71%)
Apr 28, 2010 11.75 11.87 11.66 11.87 439,257 +0.25(+2.12%)
Apr 27, 2010 12.00 12.00 11.60 11.62 434,050 -0.19(-1.63%)
Apr 26, 2010 11.78 11.92 11.70 11.82 728,769 +0.22(+1.86%)
Apr 23, 2010 11.64 11.66 11.55 11.60 310,117 -0.01(-0.07%)
Apr 22, 2010 11.38 11.62 11.27 11.61 269,052 +0.18(+1.55%)
Apr 21, 2010 11.61 11.61 11.38 11.43 620,221 -0.12(-1.00%)
Apr 20, 2010 11.35 11.57 11.35 11.55 265,234 +0.28(+2.46%)
Apr 19, 2010 11.48 11.56 11.25 11.27 452,767 -0.15(-1.35%)
Apr 16, 2010 11.53 11.60 11.34 11.42 403,410 -0.11(-0.94%)
Apr 15, 2010 11.53 11.57 11.51 11.53 317,216 +0.02(+0.20%)
Apr 14, 2010 11.33 11.51 11.33 11.51 333,454 +0.18(+1.57%)
Apr 13, 2010 11.39 11.41 11.21 11.33 352,987 -0.04(-0.34%)
Apr 12, 2010 11.35 11.45 11.33 11.37 367,562 +0.03(+0.27%)
Apr 09, 2010 11.31 11.38 11.20 11.34 314,175 +0.08(+0.68%)
Apr 08, 2010 11.27 11.33 11.15 11.26 530,027 -0.02(-0.20%)
Apr 07, 2010 11.14 11.28 11.08 11.28 458,426 +0.18(+1.60%)
Apr 06, 2010 11.37 11.37 11.09 11.11 377,736 -0.23(-2.04%)
Apr 05, 2010 10.98 11.34 10.98 11.34 443,063 +0.43(+3.96%)
Apr 01, 2010 11.05 10.91 10.91 10.91 257,739 -0.05(-0.42%)
Mar 31, 2010 10.94 11.07 10.94 10.95 407,060 -0.11(-0.98%)
Mar 30, 2010 11.05 11.12 10.99 11.06 229,871 +0.04(+0.35%)
Mar 29, 2010 10.94 11.03 10.94 11.02 225,555 +0.09(+0.85%)
Mar 26, 2010 10.99 11.01 10.88 10.93 284,803 +0.02(+0.14%)
Mar 25, 2010 11.04 11.09 10.91 10.91 388,859 -0.03(-0.28%)
Mar 24, 2010 11.03 11.10 10.91 10.95 285,298 -0.08(-0.77%)
Mar 23, 2010 11.01 11.05 10.91 11.03 252,445 +0.04(+0.35%)
Mar 22, 2010 10.81 11.01 10.73 10.99 437,547 +0.17(+1.57%)
Mar 19, 2010 10.95 10.95 10.74 10.82 409,379 -0.06(-0.57%)
Mar 18, 2010 10.80 10.89 10.71 10.88 708,869 +0.12(+1.07%)
Mar 17, 2010 10.66 10.82 10.61 10.77 541,851 +0.19(+1.82%)
Mar 16, 2010 10.50 10.62 10.46 10.57 486,132 +0.16(+1.55%)
Mar 15, 2010 10.39 10.43 10.34 10.41 596,602 +0.01(+0.07%)
Mar 12, 2010 10.45 10.48 10.37 10.41 320,790 -0.07(-0.66%)
Mar 11, 2010 10.34 10.56 10.27 10.47 1,280,685 +0.10(+0.97%)
Mar 10, 2010 10.44 10.44 10.29 10.37 1,605,913 -0.04(-0.37%)
Mar 09, 2010 10.01 10.47 9.989 10.41 1,904,331 +0.43(+4.33%)
Mar 08, 2010 9.857 10.00 9.827 9.981 828,006 +0.15(+1.57%)
Mar 05, 2010 9.888 9.958 9.796 9.827 274,262 -0.04(-0.39%)
Mar 04, 2010 9.811 9.904 9.750 9.865 294,772 +0.03(+0.31%)
Mar 03, 2010 9.819 9.923 9.804 9.834 215,453 +0.01(+0.09%)
Mar 02, 2010 9.595 9.827 9.595 9.826 706,503 +0.22(+2.32%)
Mar 01, 2010 9.495 9.634 9.472 9.603 287,532 +0.12(+1.22%)
Feb 26, 2010 9.611 9.634 9.464 9.487 668,822 -0.07(-0.73%)
Feb 25, 2010 9.433 9.564 9.372 9.557 438,771 +0.09(+0.99%)
Feb 24, 2010 9.426 9.507 9.395 9.463 596,615 +0.03(+0.31%)
Feb 23, 2010 9.642 9.642 9.418 9.433 466,879 -0.19(-2.00%)
Feb 22, 2010 9.611 9.657 9.542 9.626 271,698 +0.01(+0.08%)
Feb 19, 2010 9.696 9.726 9.603 9.618 480,737 -0.12(-1.27%)
Feb 18, 2010 9.626 9.804 9.595 9.742 467,428 +0.11(+1.12%)
Feb 17, 2010 9.449 9.649 9.433 9.634 417,087 +0.22(+2.29%)
Feb 16, 2010 9.379 9.426 9.264 9.418 841,481 +0.05(+0.57%)
Feb 12, 2010 9.233 9.364 9.364 9.364 438,213 +0.07(+0.74%)
Feb 11, 2010 9.256 9.372 9.226 9.295 618,000 +0.05(+0.58%)
Feb 10, 2010 9.333 9.333 9.156 9.241 443,449 -0.06(-0.66%)
Feb 09, 2010 9.149 9.379 9.133 9.303 585,228 +0.22(+2.37%)
Feb 08, 2010 9.110 9.149 9.033 9.087 281,336 +0.02(+0.17%)
Feb 05, 2010 9.010 9.087 8.964 9.072 392,164 +0.04(+0.43%)
Feb 04, 2010 9.218 9.233 9.026 9.033 565,076 -0.23(-2.49%)
Feb 03, 2010 9.249 9.318 9.180 9.264 255,412 +0.00(+0.00%)
Feb 02, 2010 9.295 9.318 9.218 9.264 203,448 -0.02(-0.17%)
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.