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 (%)
Jan 31, 2005 4.503 4.703 4.493 4.668 84,661 +0.17(+3.84%)
Jan 28, 2005 4.537 4.537 4.472 4.496 41,030 -0.02(-0.52%)
Jan 27, 2005 4.439 4.536 4.424 4.519 48,542 +0.08(+1.81%)
Jan 26, 2005 4.406 4.439 4.368 4.439 32,650 +0.05(+1.15%)
Jan 25, 2005 4.315 4.419 4.315 4.388 41,608 +0.11(+2.49%)
Jan 24, 2005 4.296 4.332 4.282 4.282 35,829 -0.05(-1.23%)
Jan 21, 2005 4.378 4.378 4.283 4.335 62,412 -0.03(-0.74%)
Jan 20, 2005 4.523 4.523 4.367 4.367 46,231 -0.11(-2.49%)
Jan 19, 2005 4.398 4.535 4.398 4.479 72,525 +0.08(+1.89%)
Jan 18, 2005 4.179 4.396 4.153 4.396 92,751 +0.21(+5.09%)
Jan 14, 2005 4.188 4.192 4.174 4.183 16,180 -0.01(-0.22%)
Jan 13, 2005 4.179 4.224 4.152 4.192 106,909 -0.03(-0.62%)
Jan 12, 2005 4.348 4.372 4.205 4.218 42,475 -0.13(-2.99%)
Jan 11, 2005 4.354 4.368 4.348 4.348 28,894 -0.03(-0.74%)
Jan 10, 2005 4.387 4.439 4.380 4.380 32,361 +0.02(+0.36%)
Jan 07, 2005 4.414 4.427 4.365 4.365 29,183 -0.07(-1.67%)
Jan 06, 2005 4.413 4.445 4.374 4.439 62,412 -0.01(-0.29%)
Jan 05, 2005 4.510 4.529 4.413 4.452 117,023 -0.07(-1.58%)
Jan 04, 2005 4.744 4.750 4.465 4.523 107,198 -0.19(-3.99%)
Jan 03, 2005 4.773 4.802 4.672 4.711 153,430 -0.06(-1.31%)
Dec 31, 2004 4.772 4.789 4.769 4.773 21,670 +0.00(+0.05%)
Dec 30, 2004 4.808 4.808 4.737 4.771 20,226 -0.01(-0.30%)
Dec 29, 2004 4.834 4.834 4.771 4.785 13,002 -0.06(-1.31%)
Dec 28, 2004 4.815 4.866 4.815 4.849 21,959 +0.06(+1.16%)
Dec 27, 2004 4.889 4.889 4.763 4.793 33,806 -0.12(-2.46%)
Dec 23, 2004 4.685 4.958 4.477 4.914 152,563 +0.20(+4.24%)
Dec 22, 2004 4.808 4.808 4.712 4.714 63,279 -0.09(-1.94%)
Dec 21, 2004 4.821 4.834 4.780 4.807 39,874 -0.04(-0.72%)
Dec 20, 2004 4.860 4.860 4.793 4.842 71,947 -0.04(-0.90%)
Dec 17, 2004 4.945 4.964 4.874 4.886 38,429 -0.08(-1.54%)
Dec 16, 2004 4.990 4.990 4.951 4.963 52,588 -0.02(-0.42%)
Dec 15, 2004 4.958 4.990 4.958 4.984 39,007 +0.02(+0.42%)
Dec 14, 2004 4.971 4.971 4.938 4.963 72,236 -0.01(-0.26%)
Dec 13, 2004 4.920 4.977 4.920 4.976 57,500 +0.06(+1.13%)
Dec 10, 2004 4.964 4.964 4.919 4.920 23,404 -0.04(-0.79%)
Dec 09, 2004 5.058 5.058 4.958 4.959 30,917 -0.10(-1.98%)
Dec 08, 2004 4.951 5.061 4.932 5.059 23,693 +0.13(+2.58%)
Dec 07, 2004 4.951 5.107 4.893 4.932 94,774 -0.01(-0.29%)
Dec 06, 2004 4.841 5.023 4.816 4.946 78,015 +0.11(+2.17%)
Dec 03, 2004 4.912 4.932 4.724 4.841 81,482 -0.09(-1.84%)
Dec 02, 2004 4.984 5.023 4.912 4.932 32,939 -0.06(-1.17%)
Dec 01, 2004 4.951 5.002 4.930 4.990 56,344 +0.03(+0.52%)
Nov 30, 2004 5.036 5.036 4.893 4.964 56,055 -0.07(-1.39%)
Nov 29, 2004 5.020 5.036 4.990 5.034 179,435 +0.01(+0.23%)
Nov 26, 2004 5.025 5.025 5.012 5.023 39,874 -0.00(-0.08%)
Nov 24, 2004 5.016 5.029 4.997 5.026 163,543 -0.02(-0.44%)
Nov 23, 2004 5.100 5.100 5.023 5.049 24,271 -0.04(-0.79%)
Nov 22, 2004 4.984 5.133 4.958 5.089 63,857 +0.09(+1.71%)
Nov 19, 2004 5.049 5.049 4.893 5.003 123,090 -0.09(-1.78%)
Nov 18, 2004 5.276 5.276 5.093 5.094 141,005 -0.18(-3.40%)
Nov 17, 2004 5.256 5.315 5.243 5.273 53,166 +0.03(+0.64%)
Nov 16, 2004 5.243 5.269 5.230 5.239 49,409 +0.02(+0.35%)
Nov 15, 2004 5.148 5.221 5.142 5.221 86,972 +0.07(+1.28%)
Nov 12, 2004 5.152 5.172 5.146 5.155 75,992 -0.01(-0.28%)
Nov 11, 2004 5.094 5.169 5.067 5.169 47,964 +0.11(+2.08%)
Nov 10, 2004 4.984 5.080 4.981 5.064 72,236 +0.13(+2.58%)
Nov 09, 2004 4.880 4.951 4.880 4.937 63,279 +0.08(+1.68%)
Nov 08, 2004 4.729 4.916 4.633 4.855 72,236 +0.13(+2.66%)
Nov 05, 2004 4.879 4.945 4.646 4.729 100,553 -0.14(-2.83%)
Nov 04, 2004 4.698 4.893 4.698 4.867 86,972 +0.22(+4.66%)
Nov 03, 2004 4.510 4.825 4.510 4.650 220,754 +0.35(+8.05%)
Nov 02, 2004 4.196 4.335 4.196 4.304 44,208 +0.09(+2.12%)
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.