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 )

12.56 -0.12 (-0.95%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 20, 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 (%)
Dec 31, 2019 11.02 11.07 10.98 11.02 61,500 +0.05(+0.47%)
Dec 30, 2019 11.06 11.06 10.95 10.97 49,878 -0.05(-0.47%)
Dec 27, 2019 11.03 11.23 10.99 11.02 85,300 +0.00(+0.00%)
Dec 26, 2019 10.94 11.07 10.91 11.02 94,291 +0.11(+1.01%)
Dec 24, 2019 10.87 10.91 10.78 10.91 79,400 +0.09(+0.83%)
Dec 23, 2019 10.82 10.86 10.78 10.82 211,467 +0.01(+0.09%)
Dec 20, 2019 10.89 10.91 10.81 10.81 43,400 -0.09(-0.84%)
Dec 19, 2019 11.00 11.06 10.90 10.90 66,585 -0.16(-1.43%)
Dec 18, 2019 11.06 11.09 11.02 11.06 50,752 -0.08(-0.72%)
Dec 17, 2019 11.09 11.22 11.09 11.14 70,624 -0.21(-1.85%)
Dec 16, 2019 11.39 11.43 11.31 11.35 798,474 +0.24(+2.16%)
Dec 13, 2019 11.15 11.18 11.02 11.11 977,700 +0.40(+3.73%)
Dec 12, 2019 10.63 10.73 10.56 10.71 81,594 +0.20(+1.93%)
Dec 11, 2019 10.48 10.55 10.44 10.51 65,874 -0.10(-0.97%)
Dec 10, 2019 10.63 10.64 10.58 10.61 67,827 +0.00(+0.05%)
Dec 09, 2019 10.56 10.68 10.56 10.61 103,744 +0.18(+1.68%)
Dec 06, 2019 10.44 10.49 10.38 10.43 42,000 +0.10(+0.97%)
Dec 05, 2019 10.30 10.37 10.25 10.33 137,406 -0.01(-0.14%)
Dec 04, 2019 10.28 10.35 10.27 10.34 135,314 +0.11(+1.11%)
Dec 03, 2019 10.17 10.26 10.12 10.23 50,825 -0.07(-0.68%)
Dec 02, 2019 10.37 10.40 10.26 10.30 123,713 -0.16(-1.53%)
Nov 29, 2019 10.44 10.46 10.32 10.46 24,200 +0.10(+0.97%)
Nov 27, 2019 10.34 10.43 10.32 10.36 95,000 +0.02(+0.19%)
Nov 26, 2019 10.38 10.46 10.29 10.34 141,110 -0.06(-0.60%)
Nov 25, 2019 10.44 10.44 10.33 10.40 1,422,955 +0.06(+0.55%)
Nov 22, 2019 10.35 10.40 10.31 10.35 47,600 -0.04(-0.43%)
Nov 21, 2019 10.56 10.56 10.28 10.39 129,104 -0.07(-0.67%)
Nov 20, 2019 10.47 10.52 10.42 10.46 177,914 -0.47(-4.30%)
Nov 19, 2019 10.98 10.98 10.85 10.93 65,683 +0.09(+0.79%)
Nov 18, 2019 10.80 10.99 10.75 10.84 74,637 -0.40(-3.52%)
Nov 15, 2019 11.23 11.40 11.21 11.24 23,400 +0.04(+0.31%)
Nov 14, 2019 11.19 11.21 11.11 11.21 51,102 +0.04(+0.31%)
Nov 13, 2019 11.08 11.17 11.08 11.17 68,217 -0.12(-1.06%)
Nov 12, 2019 11.31 11.41 11.27 11.29 21,871 +0.04(+0.36%)
Nov 11, 2019 11.23 11.29 11.23 11.25 50,532 +0.18(+1.60%)
Nov 08, 2019 11.12 11.13 11.03 11.07 44,100 -0.07(-0.61%)
Nov 07, 2019 11.18 11.22 11.12 11.14 29,746 +0.06(+0.54%)
Nov 06, 2019 11.03 11.29 11.03 11.08 31,392 -0.10(-0.89%)
Nov 05, 2019 11.09 11.25 11.09 11.18 62,406 +0.26(+2.38%)
Nov 04, 2019 11.00 11.00 10.91 10.92 44,977 -0.01(-0.09%)
Nov 01, 2019 10.88 10.96 10.82 10.93 60,400 +0.04(+0.37%)
Oct 31, 2019 10.88 10.89 10.76 10.89 46,122 +0.03(+0.28%)
Oct 30, 2019 10.73 10.86 10.70 10.86 78,525 -0.10(-0.91%)
Oct 29, 2019 10.95 11.02 10.90 10.96 21,206 +0.00(+0.00%)
Oct 28, 2019 11.00 11.03 10.96 10.96 77,112 +0.10(+0.92%)
Oct 25, 2019 10.69 11.05 10.69 10.86 112,600 -0.20(-1.81%)
Oct 24, 2019 11.05 11.09 10.95 11.06 116,223 +0.08(+0.73%)
Oct 23, 2019 10.94 11.02 10.86 10.98 210,910 +0.03(+0.27%)
Oct 22, 2019 10.82 11.03 10.79 10.95 3,182,181 +0.13(+1.20%)
Oct 21, 2019 10.89 10.90 10.76 10.82 105,023 +0.08(+0.74%)
Oct 18, 2019 10.73 10.75 10.57 10.74 227,200 +0.26(+2.48%)
Oct 17, 2019 10.68 10.68 10.45 10.48 507,799 -0.10(-0.95%)
Oct 16, 2019 10.56 10.64 10.50 10.58 44,982 +0.14(+1.38%)
Oct 15, 2019 10.13 10.52 10.13 10.44 63,280 +0.37(+3.63%)
Oct 14, 2019 9.910 10.11 9.910 10.07 132,721 -0.23(-2.23%)
Oct 11, 2019 10.37 10.42 10.16 10.30 84,700 +0.76(+7.91%)
Oct 10, 2019 9.260 9.550 9.220 9.545 114,179 +0.31(+3.41%)
Oct 09, 2019 9.230 9.420 9.020 9.230 93,122 +0.01(+0.11%)
Oct 08, 2019 9.180 9.320 9.140 9.220 191,977 -0.12(-1.28%)
Oct 07, 2019 9.380 9.430 9.340 9.340 146,010 -0.20(-2.10%)
Oct 04, 2019 9.370 9.540 9.340 9.540 162,600 +0.03(+0.32%)
Oct 03, 2019 9.720 9.720 9.410 9.510 149,092 -0.01(-0.08%)
Oct 02, 2019 9.500 9.780 9.450 9.518 111,254 -0.14(-1.42%)
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.