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 (%)
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%)
Oct 01, 2015 3.197 3.285 3.148 3.187 6,931,034 +0.00(+0.00%)
Sep 30, 2015 3.216 3.256 3.118 3.187 8,454,126 +0.00(+0.00%)
Sep 29, 2015 3.138 3.236 3.128 3.187 6,008,325 +0.03(+0.93%)
Sep 28, 2015 3.383 3.383 3.157 3.157 7,047,280 -0.23(-6.67%)
Sep 25, 2015 3.442 3.471 3.305 3.383 7,632,341 -0.03(-0.86%)
Sep 24, 2015 3.334 3.442 3.148 3.412 8,724,866 +0.07(+2.05%)
Sep 23, 2015 3.530 3.594 3.334 3.344 5,788,248 -0.16(-4.48%)
Sep 22, 2015 3.481 3.569 3.412 3.501 8,746,637 -0.09(-2.46%)
Sep 21, 2015 3.913 3.930 3.589 3.589 8,279,787 -0.26(-6.87%)
Sep 18, 2015 3.962 4.079 3.814 3.854 18,156,804 -0.14(-3.44%)
Sep 17, 2015 3.873 4.011 3.699 3.991 13,808,817 +0.17(+4.36%)
Sep 16, 2015 3.775 3.962 3.662 3.824 15,241,345 +0.09(+2.36%)
Sep 15, 2015 3.412 3.746 3.383 3.736 26,243,184 +0.29(+8.55%)
Sep 14, 2015 3.481 3.609 3.295 3.442 19,216,712 +0.03(+0.86%)
Sep 11, 2015 4.020 4.025 3.246 3.412 47,556,680 -0.61(-15.12%)
Sep 10, 2015 4.422 5.001 3.991 4.020 41,170,868 -0.42(-9.49%)
Sep 09, 2015 4.540 4.619 4.442 4.442 5,293,257 -0.06(-1.31%)
Sep 08, 2015 4.432 4.520 4.334 4.501 7,538,517 +0.17(+3.85%)
Sep 04, 2015 4.560 4.334 4.334 4.334 6,790,453 -0.28(-6.16%)
Sep 03, 2015 4.707 4.746 4.589 4.619 6,941,689 -0.06(-1.26%)
Sep 02, 2015 4.775 4.805 4.609 4.677 6,390,578 +0.02(+0.42%)
Sep 01, 2015 4.981 4.986 4.648 4.658 8,476,365 -0.43(-8.48%)
Aug 31, 2015 5.040 5.099 4.903 5.089 8,382,430 +0.03(+0.58%)
Aug 28, 2015 4.687 5.079 4.648 5.060 9,675,258 +0.36(+7.72%)
Aug 27, 2015 4.628 4.771 4.589 4.697 6,588,024 +0.13(+2.79%)
Aug 26, 2015 4.560 4.599 4.403 4.570 6,591,561 +0.12(+2.64%)
Aug 25, 2015 4.442 4.746 4.413 4.452 11,268,024 +0.16(+3.65%)
Aug 24, 2015 4.481 4.579 4.285 4.295 11,954,403 -0.46(-9.69%)
Aug 21, 2015 4.864 4.923 4.619 4.756 14,181,721 -0.17(-3.39%)
Aug 20, 2015 5.197 5.236 4.888 4.923 9,564,915 -0.28(-5.46%)
Aug 19, 2015 5.423 5.428 5.177 5.207 6,858,830 -0.25(-4.67%)
Aug 18, 2015 5.599 5.599 5.452 5.462 2,803,205 -0.13(-2.28%)
Aug 17, 2015 5.432 5.629 5.383 5.589 4,351,943 +0.10(+1.79%)
Aug 14, 2015 5.570 5.638 5.442 5.491 8,349,493 -0.08(-1.41%)
Aug 13, 2015 5.776 5.825 5.540 5.570 4,466,095 -0.20(-3.40%)
Aug 12, 2015 5.883 5.933 5.707 5.766 6,008,942 -0.23(-3.76%)
Aug 11, 2015 6.344 6.413 5.982 5.991 8,722,121 -0.46(-7.14%)
Aug 10, 2015 5.928 6.501 5.898 6.452 16,074,156 +0.50(+8.32%)
Aug 07, 2015 5.830 5.976 5.811 5.957 6,591,604 +0.13(+2.17%)
Aug 06, 2015 5.869 5.889 5.772 5.830 4,518,734 -0.02(-0.33%)
Aug 05, 2015 5.859 5.932 5.772 5.850 8,801,930 +0.02(+0.33%)
Aug 04, 2015 5.655 5.840 5.617 5.830 8,399,994 +0.15(+2.56%)
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.