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 (%)
Jan 03, 2020 5.600 5.600 5.600 0 -0.05(-0.88%)
Jan 02, 2020 5.640 5.680 5.470 5.650 19,860,798 +0.01(+0.18%)
Dec 31, 2019 5.640 5.640 5.490 5.640 9,226,300 -0.06(-1.05%)
Dec 30, 2019 5.700 5.760 5.660 5.700 3,177,973 +0.02(+0.35%)
Dec 27, 2019 5.780 5.795 5.635 5.680 2,215,700 -0.11(-1.90%)
Dec 26, 2019 5.750 5.800 5.710 5.790 2,180,957 +0.04(+0.70%)
Dec 24, 2019 5.820 5.820 5.740 5.750 828,600 -0.03(-0.52%)
Dec 23, 2019 5.690 5.800 5.660 5.780 5,859,426 +0.14(+2.48%)
Dec 20, 2019 5.700 5.750 5.590 5.640 18,143,000 -0.03(-0.53%)
Dec 19, 2019 5.460 5.700 5.430 5.670 15,833,589 +0.22(+4.04%)
Dec 18, 2019 5.330 5.470 5.270 5.450 20,260,344 +0.13(+2.44%)
Dec 17, 2019 5.460 5.530 5.320 5.320 4,511,212 -0.25(-4.49%)
Dec 16, 2019 5.300 5.610 5.300 5.570 10,488,589 +0.27(+5.09%)
Dec 13, 2019 5.180 5.390 5.120 5.300 10,947,800 +0.18(+3.52%)
Dec 12, 2019 4.930 5.160 4.930 5.120 3,333,492 +0.15(+3.02%)
Dec 11, 2019 4.890 4.970 4.860 4.970 2,581,556 +0.08(+1.64%)
Dec 10, 2019 4.860 4.905 4.740 4.890 10,197,559 +0.07(+1.45%)
Dec 09, 2019 4.920 4.920 4.790 4.820 5,361,364 -0.08(-1.63%)
Dec 06, 2019 4.840 4.900 4.805 4.900 3,027,100 +0.07(+1.45%)
Dec 05, 2019 4.800 4.850 4.760 4.830 3,838,241 +0.05(+1.05%)
Dec 04, 2019 4.760 4.830 4.740 4.780 5,912,577 +0.01(+0.21%)
Dec 03, 2019 4.630 4.780 4.560 4.770 15,784,227 +0.12(+2.58%)
Dec 02, 2019 4.580 4.680 4.520 4.650 5,081,595 +0.06(+1.31%)
Nov 29, 2019 4.580 4.641 4.540 4.590 3,048,200 +0.11(+2.46%)
Nov 27, 2019 4.440 4.500 4.370 4.480 2,795,200 +0.02(+0.45%)
Nov 26, 2019 4.410 4.490 4.280 4.460 10,308,080 +0.04(+0.90%)
Nov 25, 2019 4.430 4.450 4.380 4.420 2,432,595 -0.02(-0.45%)
Nov 22, 2019 4.410 4.485 4.380 4.440 4,932,700 +0.03(+0.68%)
Nov 21, 2019 4.350 4.430 4.325 4.410 8,205,068 +0.09(+2.08%)
Nov 20, 2019 4.340 4.370 4.280 4.320 3,482,961 -0.02(-0.46%)
Nov 19, 2019 4.300 4.360 4.220 4.340 8,472,092 +0.05(+1.17%)
Nov 18, 2019 4.430 4.450 4.270 4.290 13,370,580 -0.16(-3.60%)
Nov 15, 2019 4.470 4.540 4.400 4.450 8,366,300 +0.02(+0.45%)
Nov 14, 2019 4.500 4.550 4.410 4.430 10,207,638 -0.05(-1.12%)
Nov 13, 2019 4.500 4.550 4.400 4.480 6,832,125 -0.04(-0.88%)
Nov 12, 2019 4.690 4.690 4.500 4.520 4,868,772 -0.17(-3.62%)
Nov 11, 2019 4.620 4.700 4.610 4.690 4,262,422 +0.05(+1.08%)
Nov 08, 2019 4.710 4.790 4.590 4.640 7,886,600 -0.12(-2.52%)
Nov 07, 2019 4.600 4.780 4.580 4.760 11,348,461 +0.44(+10.19%)
Nov 06, 2019 4.170 4.400 4.170 4.320 10,598,568 +0.13(+3.10%)
Nov 05, 2019 4.210 4.230 4.140 4.190 4,604,020 -0.04(-0.95%)
Nov 04, 2019 4.410 4.440 4.200 4.230 6,959,681 -0.12(-2.76%)
Nov 01, 2019 4.340 4.480 4.270 4.350 7,869,800 +0.06(+1.40%)
Oct 31, 2019 4.330 4.340 4.160 4.290 5,688,040 +0.03(+0.70%)
Oct 30, 2019 4.170 4.270 4.120 4.260 3,746,603 +0.13(+3.15%)
Oct 29, 2019 4.250 4.250 4.100 4.130 3,762,892 -0.12(-2.82%)
Oct 28, 2019 4.250 4.360 4.210 4.250 5,102,277 -0.04(-0.93%)
Oct 25, 2019 4.100 4.310 4.100 4.290 6,039,800 +0.19(+4.63%)
Oct 24, 2019 4.240 4.240 4.090 4.100 3,116,262 -0.14(-3.30%)
Oct 23, 2019 4.320 4.330 4.130 4.240 6,604,441 -0.04(-0.93%)
Oct 22, 2019 4.170 4.330 4.150 4.280 3,432,455 +0.10(+2.39%)
Oct 21, 2019 4.180 4.240 4.100 4.180 3,207,405 -0.01(-0.24%)
Oct 18, 2019 4.230 4.260 4.140 4.190 1,520,200 +0.02(+0.48%)
Oct 17, 2019 4.150 4.250 4.140 4.170 4,213,727 +0.04(+0.97%)
Oct 16, 2019 4.150 4.160 4.060 4.130 2,605,362 -0.01(-0.24%)
Oct 15, 2019 4.130 4.220 4.075 4.140 8,547,827 -0.01(-0.24%)
Oct 14, 2019 4.190 4.230 4.125 4.150 2,323,345 -0.04(-0.95%)
Oct 11, 2019 4.280 4.280 4.170 4.190 6,602,900 -0.03(-0.71%)
Oct 10, 2019 4.210 4.240 4.140 4.220 6,109,996 -0.01(-0.24%)
Oct 09, 2019 4.280 4.330 4.160 4.230 4,998,856 -0.05(-1.17%)
Oct 08, 2019 4.380 4.390 4.220 4.280 7,738,252 -0.11(-2.51%)
Oct 07, 2019 4.460 4.530 4.350 4.390 5,599,939 -0.11(-2.44%)
Oct 04, 2019 4.360 4.510 4.300 4.500 3,766,200 +0.18(+4.17%)
Oct 03, 2019 4.230 4.365 4.120 4.320 9,464,472 +0.10(+2.37%)
Oct 02, 2019 4.270 4.270 4.150 4.220 5,752,573 -0.10(-2.31%)
Oct 01, 2019 4.390 4.415 4.290 4.320 5,756,804 -0.08(-1.82%)
Sep 30, 2019 4.530 4.560 4.330 4.400 8,244,197 -0.16(-3.51%)
Sep 27, 2019 4.550 4.570 4.420 4.560 6,188,300 +0.00(+0.00%)
Sep 26, 2019 4.560 4.620 4.490 4.560 4,404,567 +0.01(+0.22%)
Sep 25, 2019 4.590 4.640 4.490 4.550 4,493,797 -0.06(-1.30%)
Sep 24, 2019 4.620 4.650 4.520 4.610 9,257,855 +0.00(+0.00%)
Sep 23, 2019 4.620 4.680 4.480 4.610 5,192,172 -0.04(-0.86%)
Sep 20, 2019 4.680 4.730 4.620 4.650 12,498,900 -0.08(-1.69%)
Sep 19, 2019 4.780 4.830 4.640 4.730 3,784,337 -0.04(-0.84%)
Sep 18, 2019 4.820 4.880 4.670 4.770 10,854,095 -0.01(-0.21%)
Sep 17, 2019 4.700 4.795 4.650 4.780 5,437,086 +0.08(+1.70%)
Sep 16, 2019 4.540 4.700 4.495 4.700 7,458,984 +0.12(+2.62%)
Sep 13, 2019 4.600 4.660 4.480 4.580 9,854,100 -0.01(-0.22%)
Sep 12, 2019 4.550 4.620 4.500 4.590 13,244,706 +0.09(+2.00%)
Sep 11, 2019 4.250 4.510 4.220 4.500 11,358,205 +0.27(+6.38%)
Sep 10, 2019 4.280 4.280 4.160 4.230 5,608,835 -0.07(-1.63%)
Sep 09, 2019 4.290 4.320 4.210 4.300 5,340,114 +0.02(+0.47%)
Sep 06, 2019 4.290 4.310 4.230 4.280 4,575,200 +0.01(+0.23%)
Sep 05, 2019 4.250 4.300 4.200 4.270 11,087,528 +0.03(+0.71%)
Sep 04, 2019 4.250 4.270 4.180 4.240 3,449,112 +0.05(+1.19%)
Sep 03, 2019 4.290 4.350 4.110 4.190 8,930,252 -0.16(-3.68%)
Aug 30, 2019 4.300 4.350 4.230 4.350 5,204,700 +0.06(+1.40%)
Aug 29, 2019 4.280 4.320 4.190 4.290 8,102,700 +0.03(+0.70%)
Aug 28, 2019 4.100 4.270 4.050 4.260 6,484,661 +0.14(+3.40%)
Aug 27, 2019 3.960 4.130 3.950 4.120 11,708,444 +0.19(+4.83%)
Aug 26, 2019 3.930 3.980 3.850 3.930 5,798,556 +0.00(+0.00%)
Aug 23, 2019 4.000 4.035 3.900 3.930 8,528,300 -0.08(-2.00%)
Aug 22, 2019 4.090 4.120 4.000 4.010 4,391,790 -0.10(-2.43%)
Aug 21, 2019 4.130 4.160 4.080 4.110 4,725,556 +0.03(+0.74%)
Aug 20, 2019 4.140 4.160 4.050 4.080 4,387,931 -0.10(-2.39%)
Aug 19, 2019 4.180 4.285 4.150 4.180 4,700,099 +0.02(+0.48%)
Aug 16, 2019 4.250 4.290 4.130 4.160 5,578,800 -0.08(-1.89%)
Aug 15, 2019 4.230 4.360 4.195 4.240 14,532,859 +0.06(+1.44%)
Aug 14, 2019 4.240 4.280 4.130 4.180 6,046,645 -0.17(-3.91%)
Aug 13, 2019 4.270 4.360 4.210 4.350 5,771,108 +0.11(+2.59%)
Aug 12, 2019 4.300 4.340 4.200 4.240 3,744,506 -0.16(-3.64%)
Aug 09, 2019 4.420 4.470 4.310 4.400 5,095,400 +0.00(+0.00%)
Aug 08, 2019 4.350 4.450 4.300 4.400 8,206,234 +0.06(+1.38%)
Aug 07, 2019 4.350 4.370 4.200 4.340 10,687,619 -0.06(-1.36%)
Aug 06, 2019 4.280 4.420 4.240 4.400 7,216,097 +0.12(+2.80%)
Aug 05, 2019 4.270 4.300 4.170 4.280 8,356,487 -0.06(-1.38%)
Aug 02, 2019 4.330 4.380 4.200 4.340 8,923,400 +0.01(+0.23%)
Aug 01, 2019 4.290 4.440 4.220 4.330 13,935,909 +0.08(+1.88%)
Jul 31, 2019 4.120 4.290 4.120 4.250 15,086,052 +0.12(+2.91%)
Jul 30, 2019 3.960 4.167 3.930 4.130 6,452,424 +0.16(+4.03%)
Jul 29, 2019 4.040 4.055 3.960 3.970 8,095,454 -0.08(-1.98%)
Jul 26, 2019 3.860 4.080 3.860 4.050 12,078,900 +0.21(+5.47%)
Jul 25, 2019 3.840 3.880 3.800 3.840 5,410,135 +0.00(+0.00%)
Jul 24, 2019 3.860 3.885 3.820 3.840 2,509,460 -0.02(-0.52%)
Jul 23, 2019 3.920 3.930 3.840 3.860 8,455,916 -0.06(-1.53%)
Jul 22, 2019 3.990 4.010 3.900 3.920 6,742,309 -0.05(-1.26%)
Jul 19, 2019 3.950 4.000 3.920 3.970 5,515,300 +0.02(+0.51%)
Jul 18, 2019 3.950 3.980 3.890 3.950 10,896,128 +0.00(+0.00%)
Jul 17, 2019 3.910 4.010 3.890 3.950 5,408,554 +0.03(+0.77%)
Jul 16, 2019 3.890 4.000 3.870 3.920 24,477,576 +0.04(+1.03%)
Jul 15, 2019 3.890 3.920 3.810 3.880 5,492,076 -0.01(-0.26%)
Jul 12, 2019 3.950 3.970 3.845 3.890 9,680,600 -0.04(-1.02%)
Jul 11, 2019 4.090 4.090 3.910 3.930 11,252,760 -0.17(-4.15%)
Jul 10, 2019 3.920 4.100 3.911 4.100 8,633,048 +0.18(+4.59%)
Jul 09, 2019 3.970 3.980 3.870 3.920 5,521,836 -0.06(-1.51%)
Jul 08, 2019 4.020 4.040 3.940 3.980 7,597,609 -0.06(-1.49%)
Jul 05, 2019 3.860 4.080 3.820 4.040 11,355,600 +0.14(+3.59%)
Jul 03, 2019 3.900 3.940 3.850 3.900 6,254,500 +0.00(+0.00%)
Jul 02, 2019 3.890 3.930 3.840 3.900 3,161,007 +0.00(+0.00%)
Jul 01, 2019 3.930 3.950 3.860 3.900 7,140,409 +0.02(+0.52%)
Jun 28, 2019 3.860 3.925 3.830 3.880 5,240,000 +0.01(+0.26%)
Jun 27, 2019 3.800 3.900 3.720 3.870 7,620,041 +0.04(+1.04%)
Jun 26, 2019 3.850 3.890 3.720 3.830 7,212,313 -0.01(-0.26%)
Jun 25, 2019 3.940 3.950 3.820 3.840 3,625,473 -0.11(-2.78%)
Jun 24, 2019 3.930 4.000 3.910 3.950 3,261,665 +0.00(+0.00%)
Jun 21, 2019 3.990 4.000 3.940 3.950 10,089,200 -0.03(-0.75%)
Jun 20, 2019 3.970 4.025 3.920 3.980 12,234,973 -0.05(-1.24%)
Jun 19, 2019 3.860 4.080 3.805 4.030 16,593,050 +0.18(+4.68%)
Jun 18, 2019 3.880 3.920 3.820 3.850 10,375,228 +0.00(+0.00%)
Jun 17, 2019 3.830 3.880 3.760 3.850 5,035,178 +0.03(+0.79%)
Jun 14, 2019 3.870 3.880 3.770 3.820 7,273,400 -0.07(-1.80%)
Jun 13, 2019 3.890 3.920 3.840 3.890 7,242,279 +0.06(+1.57%)
Jun 12, 2019 3.860 3.915 3.790 3.830 11,925,627 -0.07(-1.79%)
Jun 11, 2019 3.790 3.920 3.785 3.900 9,855,389 +0.12(+3.17%)
Jun 10, 2019 3.830 3.830 3.730 3.780 13,098,695 -0.06(-1.56%)
Jun 07, 2019 3.760 3.860 3.750 3.840 8,356,300 +0.09(+2.40%)
Jun 06, 2019 3.610 3.770 3.590 3.750 9,019,626 +0.13(+3.59%)
Jun 05, 2019 3.650 3.680 3.595 3.620 7,873,152 -0.04(-1.09%)
Jun 04, 2019 3.650 3.720 3.590 3.660 25,237,416 +0.02(+0.55%)
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.