Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aviva Plc (OP: AVVIY )

12.44 -0.02 (-0.16%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 3, 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 31, 2023 9.950 10.00 9.760 9.910 299,490 -0.27(-2.65%)
May 30, 2023 10.29 10.29 10.08 10.18 100,901 +0.16(+1.60%)
May 26, 2023 9.980 10.07 9.920 10.02 63,732 +0.09(+0.91%)
May 25, 2023 9.955 9.985 9.880 9.930 45,711 -0.05(-0.50%)
May 24, 2023 10.25 10.25 9.935 9.980 36,155 -0.53(-5.04%)
May 23, 2023 10.49 10.69 10.49 10.51 22,363 +0.02(+0.19%)
May 22, 2023 10.46 10.52 10.41 10.49 32,431 +0.08(+0.77%)
May 19, 2023 10.37 10.41 10.35 10.41 12,311 +0.06(+0.58%)
May 18, 2023 10.30 10.35 10.26 10.35 20,302 -0.03(-0.29%)
May 17, 2023 10.27 10.39 10.26 10.38 77,497 +0.10(+0.97%)
May 16, 2023 10.30 10.45 10.25 10.28 29,658 -0.11(-1.06%)
May 15, 2023 10.36 10.44 10.35 10.39 37,705 +0.08(+0.80%)
May 12, 2023 10.38 10.40 10.28 10.31 39,213 -0.09(-0.88%)
May 11, 2023 10.32 10.46 10.30 10.40 11,674 -0.09(-0.86%)
May 10, 2023 10.47 10.51 10.40 10.49 24,008 +0.01(+0.10%)
May 09, 2023 10.42 10.55 10.41 10.48 87,148 -0.06(-0.57%)
May 08, 2023 10.56 10.56 10.48 10.54 31,425 -0.02(-0.19%)
May 05, 2023 10.46 10.56 10.46 10.56 26,331 +0.19(+1.83%)
May 04, 2023 10.37 10.37 10.25 10.37 34,008 -0.12(-1.14%)
May 03, 2023 10.48 10.77 10.47 10.49 21,051 +0.09(+0.87%)
May 02, 2023 10.44 10.44 10.37 10.40 49,835 -0.31(-2.89%)
May 01, 2023 10.66 10.71 10.58 10.71 29,898 +0.07(+0.66%)
Apr 28, 2023 10.55 10.76 10.55 10.64 195,621 +0.09(+0.85%)
Apr 27, 2023 10.45 10.55 10.43 10.55 30,587 +0.18(+1.74%)
Apr 26, 2023 10.43 10.47 10.36 10.37 18,625 +0.04(+0.41%)
Apr 25, 2023 10.40 10.46 10.32 10.33 21,432 -0.16(-1.54%)
Apr 24, 2023 10.47 10.54 10.47 10.49 17,986 +0.04(+0.38%)
Apr 21, 2023 10.42 10.48 10.39 10.45 22,159 -0.12(-1.18%)
Apr 20, 2023 10.55 10.63 10.54 10.57 12,918 +0.01(+0.14%)
Apr 19, 2023 10.52 10.56 10.50 10.56 20,035 +0.15(+1.44%)
Apr 18, 2023 10.45 10.46 10.36 10.41 50,909 +0.05(+0.48%)
Apr 17, 2023 10.34 10.39 10.27 10.36 48,235 -0.15(-1.43%)
Apr 14, 2023 10.56 10.61 10.45 10.51 61,180 -0.17(-1.55%)
Apr 13, 2023 10.65 10.71 10.61 10.68 50,949 +0.12(+1.09%)
Apr 12, 2023 10.57 10.62 10.52 10.56 58,159 +0.10(+0.94%)
Apr 11, 2023 10.54 10.54 10.44 10.46 84,818 +0.08(+0.79%)
Apr 10, 2023 10.37 10.42 10.32 10.38 32,790 -0.03(-0.29%)
Apr 06, 2023 10.34 10.44 10.34 10.41 31,237 +0.18(+1.76%)
Apr 05, 2023 10.23 10.23 10.16 10.23 64,478 +0.03(+0.29%)
Apr 04, 2023 10.28 10.31 10.16 10.20 67,080 +0.12(+1.19%)
Apr 03, 2023 10.05 10.13 10.02 10.08 82,673 +0.10(+1.00%)
Mar 31, 2023 10.07 10.16 9.960 9.980 115,494 -0.11(-1.09%)
Mar 30, 2023 10.09 10.12 9.990 10.09 96,015 -0.21(-2.04%)
Mar 29, 2023 10.30 10.38 10.27 10.30 42,743 +0.16(+1.58%)
Mar 28, 2023 10.07 10.30 10.07 10.14 74,831 -0.04(-0.39%)
Mar 27, 2023 10.14 10.18 10.07 10.18 71,975 +0.19(+1.90%)
Mar 24, 2023 9.900 10.02 9.880 9.990 45,604 -0.10(-0.99%)
Mar 23, 2023 10.26 10.30 10.04 10.09 54,237 -0.11(-1.08%)
Mar 22, 2023 10.28 10.41 10.20 10.20 64,796 -0.13(-1.26%)
Mar 21, 2023 10.34 10.37 10.24 10.33 31,593 +0.18(+1.77%)
Mar 20, 2023 10.02 10.16 10.00 10.15 45,209 +0.41(+4.21%)
Mar 17, 2023 9.840 9.900 9.720 9.740 75,569 -0.36(-3.56%)
Mar 16, 2023 9.840 10.11 9.830 10.10 97,871 +0.22(+2.23%)
Mar 15, 2023 9.957 9.957 9.750 9.880 50,766 -0.51(-4.95%)
Mar 14, 2023 10.49 10.50 10.34 10.39 82,420 +0.05(+0.53%)
Mar 13, 2023 10.33 10.39 10.27 10.34 54,404 -0.36(-3.36%)
Mar 10, 2023 10.79 10.83 10.66 10.70 27,823 -0.19(-1.74%)
Mar 09, 2023 10.97 11.03 10.89 10.89 72,472 +0.25(+2.35%)
Mar 08, 2023 10.66 10.66 10.58 10.64 31,883 +0.08(+0.71%)
Mar 07, 2023 10.84 10.84 10.55 10.56 15,573 -0.21(-1.90%)
Mar 06, 2023 10.77 10.80 10.75 10.77 16,701 -0.01(-0.09%)
Mar 03, 2023 10.64 10.78 10.64 10.78 12,761 +0.16(+1.51%)
Mar 02, 2023 10.60 10.64 10.57 10.62 20,728 -0.14(-1.28%)
Mar 01, 2023 10.72 10.79 10.72 10.76 34,387 +0.06(+0.54%)
Feb 28, 2023 10.79 10.80 10.70 10.70 31,912 +0.02(+0.19%)
Feb 27, 2023 10.65 10.71 10.65 10.68 19,816 +0.14(+1.33%)
Feb 24, 2023 10.47 10.55 10.47 10.54 25,015 -0.02(-0.19%)
Feb 23, 2023 10.61 10.61 10.48 10.56 23,563 +0.06(+0.57%)
Feb 22, 2023 10.58 10.59 10.50 10.50 23,922 -0.16(-1.50%)
Feb 21, 2023 10.69 10.76 10.63 10.66 30,472 -0.10(-0.93%)
Feb 17, 2023 10.71 10.80 10.71 10.76 6,706 +0.06(+0.56%)
Feb 16, 2023 10.66 10.78 10.64 10.70 13,230 -0.06(-0.56%)
Feb 15, 2023 10.69 10.76 10.69 10.76 11,655 -0.06(-0.55%)
Feb 14, 2023 10.86 10.87 10.75 10.82 19,043 +0.09(+0.84%)
Feb 13, 2023 10.66 10.74 10.66 10.73 28,644 +0.12(+1.08%)
Feb 10, 2023 10.62 10.63 10.59 10.62 19,473 -0.10(-0.89%)
Feb 09, 2023 10.77 10.79 10.70 10.71 25,936 +0.09(+0.85%)
Feb 08, 2023 10.70 10.70 10.62 10.62 17,995 -0.09(-0.84%)
Feb 07, 2023 10.61 10.72 10.59 10.71 25,360 +0.02(+0.19%)
Feb 06, 2023 10.75 10.75 10.66 10.69 21,502 -0.13(-1.20%)
Feb 03, 2023 10.90 10.95 10.81 10.82 33,693 -0.21(-1.90%)
Feb 02, 2023 11.11 11.16 11.00 11.03 29,987 -0.08(-0.72%)
Feb 01, 2023 11.03 11.16 11.01 11.11 23,087 -0.10(-0.89%)
Jan 31, 2023 11.22 11.22 11.16 11.21 9,967 -0.02(-0.18%)
Jan 30, 2023 11.25 11.27 11.22 11.23 12,214 -0.09(-0.80%)
Jan 27, 2023 11.35 11.35 11.27 11.32 99,147 +0.01(+0.09%)
Jan 26, 2023 11.21 11.31 11.20 11.31 19,207 +0.03(+0.27%)
Jan 25, 2023 11.17 11.30 11.17 11.28 113,500 +0.42(+3.87%)
Jan 24, 2023 10.86 10.88 10.84 10.86 24,499 -0.04(-0.37%)
Jan 23, 2023 10.87 10.91 10.86 10.90 12,178 +0.01(+0.09%)
Jan 20, 2023 10.84 10.89 10.84 10.89 10,710 +0.05(+0.46%)
Jan 19, 2023 10.76 10.84 10.76 10.84 10,295 +0.02(+0.18%)
Jan 18, 2023 10.93 10.93 10.82 10.82 11,088 -0.02(-0.14%)
Jan 17, 2023 10.86 10.86 10.80 10.84 17,093 -0.03(-0.32%)
Jan 13, 2023 10.89 10.94 10.83 10.87 17,372 -0.15(-1.36%)
Jan 12, 2023 10.98 11.07 10.98 11.02 29,914 +0.09(+0.85%)
Jan 11, 2023 10.86 10.93 10.86 10.93 8,199 -0.24(-2.18%)
Jan 10, 2023 11.15 11.17 11.13 11.17 14,359 +0.16(+1.45%)
Jan 09, 2023 11.09 11.14 11.01 11.01 15,677 -0.02(-0.18%)
Jan 06, 2023 10.96 11.06 10.96 11.03 7,145 +0.35(+3.28%)
Jan 05, 2023 10.75 10.77 10.68 10.68 11,099 -0.28(-2.55%)
Jan 04, 2023 10.90 11.03 10.90 10.96 19,549 +0.20(+1.86%)
Jan 03, 2023 10.67 10.76 10.67 10.76 39,393 +0.08(+0.75%)
Dec 30, 2022 10.69 10.71 10.62 10.68 48,014 -0.09(-0.84%)
Dec 29, 2022 10.72 10.77 10.69 10.77 11,619 +0.04(+0.37%)
Dec 28, 2022 10.86 10.87 10.71 10.73 34,442 -0.04(-0.37%)
Dec 27, 2022 10.73 10.81 10.70 10.77 17,235 +0.12(+1.13%)
Dec 23, 2022 10.20 11.21 10.20 10.65 34,306 -0.09(-0.84%)
Dec 22, 2022 10.79 10.79 10.64 10.74 20,714 -0.11(-1.01%)
Dec 21, 2022 10.82 10.89 10.81 10.85 27,853 +0.15(+1.40%)
Dec 20, 2022 10.65 10.73 10.65 10.70 45,585 +0.10(+0.94%)
Dec 19, 2022 10.70 10.71 10.58 10.60 33,457 -0.03(-0.28%)
Dec 16, 2022 10.61 10.64 10.49 10.63 24,871 -0.18(-1.67%)
Dec 15, 2022 10.87 10.89 10.80 10.81 61,916 -0.24(-2.17%)
Dec 14, 2022 11.06 11.13 10.97 11.05 43,933 +0.05(+0.45%)
Dec 13, 2022 11.17 11.18 10.97 11.00 46,804 +0.10(+0.92%)
Dec 12, 2022 10.89 10.91 10.84 10.90 22,473 -0.06(-0.55%)
Dec 09, 2022 10.93 11.02 10.93 10.96 18,520 +0.18(+1.67%)
Dec 08, 2022 10.85 10.85 10.76 10.78 15,117 -0.05(-0.46%)
Dec 07, 2022 10.78 10.85 10.78 10.83 14,878 +0.06(+0.56%)
Dec 06, 2022 10.81 10.89 10.75 10.77 24,427 +0.01(+0.09%)
Dec 05, 2022 10.85 10.86 10.73 10.76 18,455 -0.14(-1.28%)
Dec 02, 2022 10.82 10.94 10.82 10.90 15,688 +0.02(+0.18%)
Dec 01, 2022 10.94 10.99 10.84 10.88 26,733 +0.11(+1.02%)
Nov 30, 2022 10.71 10.82 10.56 10.77 33,206 +0.01(+0.09%)
Nov 29, 2022 10.77 10.81 10.71 10.76 33,568 +0.05(+0.47%)
Nov 28, 2022 10.82 10.86 10.67 10.71 97,100 -0.32(-2.90%)
Nov 25, 2022 10.96 11.04 10.94 11.03 11,625 +0.05(+0.50%)
Nov 23, 2022 10.92 11.00 10.92 10.97 42,736 +0.14(+1.32%)
Nov 22, 2022 10.82 10.86 10.76 10.83 35,284 +0.08(+0.76%)
Nov 21, 2022 10.68 10.76 10.62 10.75 82,058 -0.07(-0.65%)
Nov 18, 2022 10.81 10.87 10.76 10.82 27,260 +0.15(+1.41%)
Nov 17, 2022 10.47 10.67 10.45 10.67 197,978 +0.14(+1.33%)
Nov 16, 2022 10.45 10.53 10.24 10.53 68,945 +0.26(+2.58%)
Nov 15, 2022 10.46 10.46 10.17 10.27 46,928 -0.02(-0.24%)
Nov 14, 2022 10.30 10.38 10.27 10.29 72,022 -0.09(-0.87%)
Nov 11, 2022 10.33 10.43 10.30 10.38 37,879 +0.15(+1.47%)
Nov 10, 2022 10.05 10.24 10.00 10.23 36,162 +0.66(+6.90%)
Nov 09, 2022 9.630 9.750 9.570 9.570 337,488 -0.42(-4.20%)
Nov 08, 2022 9.880 10.06 9.850 9.990 66,345 +0.04(+0.40%)
Nov 07, 2022 9.920 10.01 9.890 9.950 58,741 +0.20(+2.05%)
Nov 04, 2022 9.550 9.770 9.550 9.750 60,188 +0.42(+4.50%)
Nov 03, 2022 9.250 9.385 9.240 9.330 54,131 -0.14(-1.48%)
Nov 02, 2022 9.600 9.734 9.460 9.470 118,262 -0.15(-1.56%)
Nov 01, 2022 9.720 9.867 9.560 9.620 75,987 +0.07(+0.73%)
Oct 31, 2022 9.560 9.650 9.545 9.550 75,059 -0.04(-0.42%)
Oct 28, 2022 9.490 9.600 9.490 9.590 35,046 +0.05(+0.52%)
Oct 27, 2022 9.570 9.663 9.540 9.540 63,938 -0.02(-0.21%)
Oct 26, 2022 9.560 9.630 9.510 9.560 54,017 +0.04(+0.42%)
Oct 25, 2022 9.390 9.550 9.380 9.520 140,292 +0.18(+1.93%)
Oct 24, 2022 9.290 9.420 9.290 9.340 108,588 +0.11(+1.19%)
Oct 21, 2022 8.970 9.230 8.940 9.230 102,716 +0.18(+1.99%)
Oct 20, 2022 9.180 9.220 8.990 9.050 153,187 -0.03(-0.33%)
Oct 19, 2022 9.090 9.270 9.030 9.080 61,823 -0.07(-0.77%)
Oct 18, 2022 9.200 9.220 9.075 9.150 219,714 +0.10(+1.10%)
Oct 17, 2022 9.180 9.215 9.050 9.050 132,456 +0.33(+3.78%)
Oct 14, 2022 9.000 9.000 8.710 8.720 102,693 -0.23(-2.57%)
Oct 13, 2022 8.530 8.960 8.470 8.950 268,589 +0.71(+8.62%)
Oct 12, 2022 8.190 8.290 8.160 8.240 147,049 -0.08(-0.96%)
Oct 11, 2022 8.520 8.560 8.280 8.320 299,183 -0.47(-5.35%)
Oct 10, 2022 8.855 8.855 8.720 8.790 148,049 +0.02(+0.23%)
Oct 07, 2022 8.840 8.885 8.770 8.770 92,522 -0.14(-1.57%)
Oct 06, 2022 9.020 9.060 8.860 8.910 147,317 -0.21(-2.30%)
Oct 05, 2022 9.060 9.200 8.990 9.120 92,893 -0.19(-2.04%)
Oct 04, 2022 9.240 9.540 9.235 9.310 362,931 +0.36(+4.02%)
Oct 03, 2022 8.770 9.020 8.770 8.950 333,023 +0.41(+4.80%)
Sep 30, 2022 8.500 8.675 8.490 8.540 360,089 +0.18(+2.15%)
Sep 29, 2022 8.300 8.370 8.160 8.360 637,784 -0.14(-1.65%)
Sep 28, 2022 8.110 8.540 8.050 8.500 179,581 -0.20(-2.24%)
Sep 27, 2022 8.810 8.870 8.610 8.695 614,212 -0.12(-1.42%)
Sep 26, 2022 8.910 8.970 8.748 8.820 148,217 -0.33(-3.61%)
Sep 23, 2022 9.360 9.360 9.080 9.150 68,468 -0.58(-5.96%)
Sep 22, 2022 9.800 9.800 9.695 9.730 74,732 +0.00(+0.00%)
Sep 21, 2022 9.848 9.895 9.700 9.730 50,478 -0.16(-1.62%)
Sep 20, 2022 9.900 9.940 9.790 9.890 152,586 -0.16(-1.59%)
Sep 19, 2022 9.945 10.05 9.910 10.05 94,611 +0.00(+0.00%)
Sep 16, 2022 10.05 10.10 9.960 10.05 98,966 -0.05(-0.50%)
Sep 15, 2022 10.03 10.25 10.03 10.10 80,687 +0.08(+0.80%)
Sep 14, 2022 10.03 10.13 10.01 10.02 40,605 -0.05(-0.50%)
Sep 13, 2022 10.18 10.23 10.03 10.07 57,942 -0.24(-2.33%)
Sep 12, 2022 10.36 10.42 10.30 10.31 73,286 +0.06(+0.59%)
Sep 09, 2022 10.19 10.28 10.19 10.25 42,851 +0.26(+2.60%)
Sep 08, 2022 9.865 10.05 9.865 9.990 32,418 +0.03(+0.30%)
Sep 07, 2022 9.800 9.960 9.800 9.960 29,376 +0.04(+0.40%)
Sep 06, 2022 10.05 10.05 9.910 9.920 116,546 +0.36(+3.77%)
Sep 02, 2022 9.650 9.860 9.560 9.560 102,700 +0.05(+0.53%)
Sep 01, 2022 9.490 9.510 9.400 9.510 108,442 -0.12(-1.25%)
Aug 31, 2022 9.650 9.760 9.630 9.630 54,214 +0.01(+0.10%)
Aug 30, 2022 9.780 9.800 9.620 9.620 55,839 -0.06(-0.62%)
Aug 29, 2022 10.00 10.00 9.680 9.680 199,795 -0.09(-0.92%)
Aug 26, 2022 10.05 10.05 9.770 9.770 83,017 -0.27(-2.69%)
Aug 25, 2022 10.04 10.05 9.999 10.04 86,876 +0.08(+0.80%)
Aug 24, 2022 9.900 10.40 9.900 9.960 27,266 -0.14(-1.39%)
Aug 23, 2022 10.10 10.17 10.07 10.10 73,487 +0.05(+0.50%)
Aug 22, 2022 10.11 10.14 10.04 10.05 81,585 -0.21(-2.05%)
Aug 19, 2022 10.28 10.50 10.22 10.26 132,624 -0.44(-4.11%)
Aug 18, 2022 10.85 10.85 10.66 10.70 46,875 -0.30(-2.73%)
Aug 17, 2022 11.00 11.08 10.96 11.00 23,206 -0.12(-1.08%)
Aug 16, 2022 11.07 11.13 11.06 11.12 40,314 -0.12(-1.11%)
Aug 15, 2022 11.22 11.28 11.16 11.24 43,317 -0.10(-0.84%)
Aug 12, 2022 11.20 11.35 11.20 11.34 68,049 +0.12(+1.02%)
Aug 11, 2022 11.27 11.32 11.21 11.22 32,739 -0.08(-0.66%)
Aug 10, 2022 11.23 11.39 11.22 11.30 84,206 +1.35(+13.57%)
Aug 09, 2022 9.960 10.05 9.900 9.950 226,247 +0.13(+1.32%)
Aug 08, 2022 9.850 9.900 9.480 9.820 139,307 +0.14(+1.45%)
Aug 05, 2022 9.560 9.700 9.560 9.680 69,727 +0.00(+0.00%)
Aug 04, 2022 9.680 9.720 9.670 9.680 45,861 -0.06(-0.62%)
Aug 03, 2022 9.700 9.750 9.670 9.740 105,689 +0.17(+1.78%)
Aug 02, 2022 9.690 9.690 9.570 9.570 41,516 -0.01(-0.10%)
Aug 01, 2022 9.640 9.690 9.515 9.580 54,816 -0.06(-0.67%)
Jul 29, 2022 9.620 9.645 9.590 9.645 35,103 +0.06(+0.68%)
Jul 28, 2022 9.495 9.600 9.470 9.580 116,618 -0.14(-1.44%)
Jul 27, 2022 9.560 9.750 9.480 9.720 73,190 +0.33(+3.51%)
Jul 26, 2022 9.740 9.740 9.270 9.390 67,817 -0.16(-1.73%)
Jul 25, 2022 9.551 9.600 9.360 9.555 70,867 +0.25(+2.72%)
Jul 22, 2022 9.460 9.469 9.300 9.302 53,648 -0.11(-1.15%)
Jul 21, 2022 9.350 9.600 9.310 9.410 39,713 +0.15(+1.62%)
Jul 20, 2022 9.340 9.380 9.230 9.260 25,336 -0.23(-2.42%)
Jul 19, 2022 9.430 9.490 9.320 9.490 52,955 +0.22(+2.37%)
Jul 18, 2022 9.365 9.940 9.240 9.270 57,434 -0.12(-1.28%)
Jul 15, 2022 9.210 9.692 9.180 9.390 106,090 +0.29(+3.24%)
Jul 14, 2022 9.090 9.160 9.015 9.095 66,327 -0.43(-4.56%)
Jul 13, 2022 9.560 10.36 9.510 9.530 57,022 -0.00(-0.02%)
Jul 12, 2022 9.430 9.660 9.430 9.531 136,503 +0.08(+0.81%)
Jul 11, 2022 9.560 9.560 9.440 9.455 204,914 -0.16(-1.72%)
Jul 08, 2022 9.690 9.735 9.565 9.620 72,644 +0.00(+0.00%)
Jul 07, 2022 9.640 9.890 9.430 9.620 47,360 +0.21(+2.23%)
Jul 06, 2022 9.294 9.410 9.220 9.410 94,910 -0.39(-3.98%)
Jul 05, 2022 9.300 10.20 9.000 9.800 40,886 -0.76(-7.20%)
Jun 03, 2022 10.56 0 -0.04(-0.38%)
Jun 02, 2022 10.68 10.82 10.57 10.60 85,535 +0.02(+0.19%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.