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 )

12.63 -0.03 (-0.24%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 22, 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 (%)
Jun 30, 2020 6.680 7.020 6.680 6.900 72,116 +0.12(+1.77%)
Jun 29, 2020 6.740 6.849 6.730 6.780 73,518 +0.08(+1.19%)
Jun 26, 2020 6.775 6.783 6.660 6.700 131,700 -0.13(-1.90%)
Jun 25, 2020 6.690 6.860 6.540 6.830 139,042 +0.09(+1.34%)
Jun 24, 2020 6.870 6.930 6.730 6.740 236,879 -0.30(-4.26%)
Jun 23, 2020 7.100 7.150 7.040 7.040 101,197 +0.06(+0.86%)
Jun 22, 2020 6.915 6.990 6.810 6.980 147,194 +0.07(+1.01%)
Jun 19, 2020 6.940 7.060 6.910 6.910 93,600 -0.04(-0.58%)
Jun 18, 2020 7.000 7.050 6.900 6.950 126,327 -0.07(-1.00%)
Jun 17, 2020 7.135 7.150 6.990 7.020 463,170 -0.31(-4.23%)
Jun 16, 2020 7.405 7.490 7.270 7.330 216,185 +0.01(+0.15%)
Jun 15, 2020 6.890 7.319 6.890 7.319 567,451 +0.29(+4.15%)
Jun 12, 2020 7.050 7.349 6.800 7.027 82,400 +0.13(+1.85%)
Jun 11, 2020 7.040 7.130 6.840 6.900 1,207,743 -0.43(-5.81%)
Jun 10, 2020 7.440 7.480 7.270 7.326 90,392 -0.06(-0.87%)
Jun 09, 2020 7.320 7.600 7.320 7.390 418,934 -0.22(-2.89%)
Jun 08, 2020 7.560 7.610 7.457 7.610 112,274 +0.14(+1.93%)
Jun 05, 2020 7.570 7.590 7.450 7.466 142,400 +0.30(+4.13%)
Jun 04, 2020 7.010 7.510 6.950 7.170 662,522 +0.15(+2.10%)
Jun 03, 2020 6.910 7.095 6.910 7.022 99,394 +0.50(+7.71%)
Jun 02, 2020 6.530 6.620 6.500 6.520 219,440 +0.20(+3.16%)
Jun 01, 2020 6.268 6.600 6.265 6.320 78,057 +0.23(+3.78%)
May 29, 2020 6.154 6.240 6.025 6.090 99,800 -0.33(-5.07%)
May 28, 2020 6.470 6.500 6.400 6.415 131,450 -0.08(-1.31%)
May 27, 2020 6.562 6.562 6.350 6.500 371,965 +0.41(+6.73%)
May 26, 2020 6.100 6.190 6.080 6.090 301,133 +0.31(+5.45%)
May 22, 2020 5.800 5.820 5.720 5.775 178,300 -0.03(-0.47%)
May 21, 2020 5.850 5.945 5.610 5.803 281,109 -0.02(-0.30%)
May 20, 2020 5.850 5.900 5.800 5.820 230,035 -0.02(-0.41%)
May 19, 2020 5.770 5.950 5.760 5.844 756,085 -0.09(-1.57%)
May 18, 2020 5.790 6.150 5.770 5.937 410,500 +0.38(+6.78%)
May 15, 2020 5.680 5.680 5.420 5.560 260,300 -0.17(-2.97%)
May 14, 2020 5.560 5.760 5.400 5.730 272,725 +0.02(+0.35%)
May 13, 2020 5.830 5.840 5.690 5.710 253,678 -0.28(-4.71%)
May 12, 2020 6.130 6.185 5.990 5.992 419,973 -0.03(-0.46%)
May 11, 2020 6.055 6.340 5.873 6.020 135,433 -0.12(-1.95%)
May 08, 2020 6.500 6.500 6.040 6.140 143,200 +0.10(+1.66%)
May 07, 2020 6.090 6.190 5.950 6.040 546,565 +0.15(+2.59%)
May 06, 2020 6.000 6.000 5.820 5.888 176,106 +0.09(+1.51%)
May 05, 2020 5.920 6.000 5.680 5.800 242,045 +0.08(+1.40%)
May 04, 2020 5.780 6.000 5.660 5.720 408,218 -0.21(-3.54%)
May 01, 2020 6.000 6.480 5.920 5.930 193,600 -0.13(-2.15%)
Apr 30, 2020 6.100 6.170 6.030 6.060 1,159,688 -0.44(-6.77%)
Apr 29, 2020 6.420 6.700 6.400 6.500 201,480 +0.21(+3.34%)
Apr 28, 2020 6.295 6.335 6.190 6.290 442,619 +0.29(+4.83%)
Apr 27, 2020 5.950 6.060 5.910 6.000 459,273 +0.17(+2.92%)
Apr 24, 2020 5.770 5.900 5.670 5.830 172,300 +0.00(+0.00%)
Apr 23, 2020 5.800 5.990 5.800 5.830 228,975 -0.11(-1.85%)
Apr 22, 2020 5.900 6.070 5.840 5.940 403,302 +0.09(+1.54%)
Apr 21, 2020 6.050 6.070 5.810 5.850 688,115 -0.15(-2.50%)
Apr 20, 2020 6.070 6.140 5.900 6.000 395,590 -0.27(-4.29%)
Apr 17, 2020 6.250 6.310 6.110 6.269 429,500 +0.24(+3.96%)
Apr 16, 2020 6.000 6.260 5.800 6.030 369,846 -0.04(-0.66%)
Apr 15, 2020 6.125 6.260 6.050 6.070 537,353 -0.55(-8.31%)
Apr 14, 2020 6.605 6.640 6.220 6.620 904,490 +0.02(+0.30%)
Apr 13, 2020 7.170 7.170 6.550 6.600 237,920 -0.14(-2.08%)
Apr 09, 2020 6.530 6.810 6.530 6.740 336,500 +0.41(+6.48%)
Apr 08, 2020 6.500 6.610 6.150 6.330 485,451 -0.18(-2.76%)
Apr 07, 2020 6.850 6.960 6.500 6.510 543,325 +0.34(+5.51%)
Apr 06, 2020 6.070 6.190 6.010 6.170 537,552 +0.46(+8.06%)
Apr 03, 2020 6.060 6.060 5.660 5.710 828,600 -0.46(-7.46%)
Apr 02, 2020 6.200 6.305 5.970 6.170 626,624 +0.25(+4.19%)
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.