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

American Vanguard Corp (NY: AVD )

9.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2010 6.283 6.413 6.246 6.320 130,754 -0.06(-1.02%)
Nov 29, 2010 6.320 6.403 6.107 6.385 60,656 +0.02(+0.29%)
Nov 26, 2010 6.394 6.459 6.365 6.366 16,798 -0.08(-1.29%)
Nov 24, 2010 6.468 6.450 6.450 6.450 62,836 +0.08(+1.31%)
Nov 23, 2010 6.394 6.487 6.274 6.366 128,424 -0.16(-2.41%)
Nov 22, 2010 6.496 6.570 6.422 6.524 83,526 -0.05(-0.71%)
Nov 19, 2010 6.570 6.607 6.431 6.570 233,208 +0.01(+0.14%)
Nov 18, 2010 6.468 6.626 6.422 6.561 50,109 +0.19(+2.91%)
Nov 17, 2010 6.542 6.607 6.339 6.376 46,354 -0.16(-2.41%)
Nov 16, 2010 6.644 6.654 6.524 6.533 154,462 -0.19(-2.76%)
Nov 15, 2010 6.617 6.839 6.607 6.719 162,086 +0.10(+1.54%)
Nov 12, 2010 6.570 6.691 6.515 6.617 57,737 -0.06(-0.97%)
Nov 11, 2010 6.635 6.719 6.626 6.681 161,089 -0.07(-1.10%)
Nov 10, 2010 6.765 6.793 6.700 6.756 138,052 +0.04(+0.55%)
Nov 09, 2010 6.672 6.756 6.654 6.719 100,384 +0.06(+0.97%)
Nov 08, 2010 6.774 6.830 6.533 6.654 122,897 -0.17(-2.45%)
Nov 05, 2010 6.858 6.858 6.774 6.820 131,461 -0.03(-0.41%)
Nov 04, 2010 6.941 7.108 6.774 6.848 99,966 -0.01(-0.14%)
Nov 03, 2010 6.209 6.858 6.209 6.858 91,003 +0.01(+0.14%)
Nov 02, 2010 6.719 6.904 6.691 6.848 65,163 +0.23(+3.50%)
Nov 01, 2010 6.848 6.885 6.556 6.617 86,754 -0.21(-3.12%)
Oct 29, 2010 6.885 6.987 6.830 6.830 60,167 -0.11(-1.60%)
Oct 28, 2010 7.006 7.052 6.932 6.941 100,363 -0.06(-0.79%)
Oct 27, 2010 6.950 7.043 6.932 6.997 88,383 -0.02(-0.26%)
Oct 25, 2010 7.052 7.098 6.978 7.015 117,947 +0.05(+0.66%)
Oct 22, 2010 6.950 6.993 6.913 6.969 100,920 +0.04(+0.53%)
Oct 21, 2010 6.904 6.950 6.858 6.932 241,008 +0.06(+0.94%)
Oct 20, 2010 6.839 6.904 6.793 6.867 292,011 +0.08(+1.23%)
Oct 19, 2010 6.839 6.932 6.672 6.783 120,899 -0.19(-2.66%)
Oct 18, 2010 6.959 7.098 6.913 6.969 113,332 -0.01(-0.13%)
Oct 15, 2010 6.756 7.061 6.626 6.978 156,365 +0.34(+5.17%)
Oct 14, 2010 6.524 6.654 6.475 6.635 81,185 +0.08(+1.27%)
Oct 13, 2010 6.209 6.589 6.209 6.552 113,531 +0.29(+4.59%)
Oct 12, 2010 6.042 6.283 6.005 6.264 136,691 +0.19(+3.05%)
Oct 11, 2010 5.959 6.172 5.931 6.079 65,465 +0.13(+2.18%)
Oct 08, 2010 5.949 5.986 5.847 5.949 82,516 +0.09(+1.58%)
Oct 07, 2010 6.079 6.079 5.745 5.857 434 -0.16(-2.62%)
Oct 06, 2010 6.079 6.190 5.940 6.014 76,234 -0.09(-1.52%)
Oct 05, 2010 5.996 6.162 5.940 6.107 110,752 +0.19(+3.29%)
Oct 04, 2010 5.801 5.959 5.755 5.912 76,203 +0.09(+1.59%)
Oct 01, 2010 5.820 6.014 5.727 5.820 87,992 +0.09(+1.62%)
Sep 30, 2010 6.070 6.144 5.644 5.727 220,390 -0.29(-4.78%)
Sep 29, 2010 5.912 6.088 5.875 6.014 53,878 +0.06(+0.93%)
Sep 28, 2010 6.172 6.274 5.653 5.959 205 -0.21(-3.45%)
Sep 27, 2010 6.487 6.487 6.135 6.172 98,751 -0.32(-4.99%)
Sep 24, 2010 6.366 6.542 6.329 6.496 95,862 +0.24(+3.85%)
Sep 23, 2010 6.366 6.626 6.246 6.255 849 -0.18(-2.74%)
Sep 22, 2010 6.487 6.552 6.348 6.431 59,675 -0.06(-0.86%)
Sep 21, 2010 6.468 6.681 6.376 6.487 31,194 +0.00(+0.00%)
Sep 20, 2010 6.219 6.561 6.099 6.487 84,289 +0.27(+4.31%)
Sep 17, 2010 6.219 6.450 6.117 6.219 127,613 -0.22(-3.44%)
Sep 15, 2010 6.644 6.709 6.376 6.441 64,655 -0.21(-3.19%)
Sep 14, 2010 6.681 6.718 6.496 6.653 41,929 -0.03(-0.41%)
Sep 13, 2010 6.478 6.709 6.422 6.681 85,752 +0.24(+3.73%)
Sep 10, 2010 6.431 6.524 6.357 6.441 72,930 +0.01(+0.14%)
Sep 09, 2010 6.487 6.487 6.348 6.431 49,418 +0.05(+0.72%)
Sep 08, 2010 6.182 6.394 6.182 6.385 53,115 +0.23(+3.75%)
Sep 07, 2010 6.404 6.413 6.145 6.154 693 -0.26(-4.03%)
Sep 03, 2010 6.441 6.478 6.311 6.413 56,644 +0.06(+1.02%)
Sep 02, 2010 6.321 6.357 6.182 6.348 345 +0.01(+0.15%)
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.