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 )

12.60 -0.02 (-0.18%)
Streaming Delayed Price Updated: 1:38 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 (%)
Sep 29, 2023 9.786 9.790 9.610 9.660 69,637 -0.04(-0.41%)
Sep 28, 2023 9.665 9.720 9.640 9.700 107,796 +0.03(+0.31%)
Sep 27, 2023 9.745 9.745 9.640 9.670 112,956 -0.14(-1.45%)
Sep 26, 2023 9.890 9.910 9.790 9.812 38,748 +0.02(+0.18%)
Sep 25, 2023 9.780 9.800 9.790 9.795 184,268 -0.13(-1.36%)
Sep 22, 2023 9.960 10.03 9.890 9.930 41,902 +0.00(+0.00%)
Sep 21, 2023 10.02 10.03 9.930 9.930 40,517 -0.09(-0.90%)
Sep 20, 2023 10.09 10.12 10.02 10.02 48,795 +0.02(+0.20%)
Sep 19, 2023 10.02 10.02 9.930 10.00 53,403 +0.02(+0.20%)
Sep 18, 2023 10.02 10.02 9.920 9.980 54,154 -0.06(-0.65%)
Sep 15, 2023 10.04 10.09 10.02 10.04 41,625 -0.01(-0.05%)
Sep 14, 2023 9.970 10.06 9.955 10.05 124,765 +0.07(+0.70%)
Sep 13, 2023 9.770 9.999 9.770 9.980 42,205 +0.43(+4.50%)
Sep 12, 2023 9.535 9.550 9.500 9.550 94,673 +0.05(+0.53%)
Sep 11, 2023 9.530 9.540 9.470 9.500 135,876 +0.19(+2.04%)
Sep 08, 2023 9.270 9.350 9.270 9.310 73,052 -0.03(-0.32%)
Sep 07, 2023 9.330 9.360 9.290 9.340 123,043 +0.00(+0.00%)
Sep 06, 2023 9.375 9.380 9.340 9.340 81,509 -0.08(-0.85%)
Sep 05, 2023 9.510 9.510 9.420 9.420 137,814 -0.16(-1.67%)
Sep 01, 2023 9.580 9.600 9.550 9.580 39,561 -0.03(-0.36%)
Aug 31, 2023 9.680 9.680 9.580 9.614 46,468 -0.05(-0.53%)
Aug 30, 2023 9.720 9.740 9.666 9.666 387,304 -0.03(-0.35%)
Aug 29, 2023 9.680 9.710 9.640 9.700 156,965 +0.13(+1.36%)
Aug 28, 2023 9.402 9.633 9.370 9.570 218,969 +0.10(+1.06%)
Aug 25, 2023 9.410 9.530 9.410 9.470 240,611 -0.19(-1.97%)
Aug 24, 2023 9.670 9.820 9.650 9.660 68,710 -0.12(-1.23%)
Aug 23, 2023 9.700 9.780 9.700 9.780 111,717 +0.15(+1.56%)
Aug 22, 2023 9.690 9.690 9.600 9.630 305,511 -0.04(-0.41%)
Aug 21, 2023 9.650 9.700 9.610 9.670 134,723 -0.11(-1.12%)
Aug 18, 2023 9.690 9.850 9.680 9.780 212,637 +0.06(+0.62%)
Aug 17, 2023 9.850 9.860 9.690 9.720 93,751 -0.04(-0.41%)
Aug 16, 2023 9.860 9.890 9.738 9.760 78,943 +0.13(+1.35%)
Aug 15, 2023 9.710 9.820 9.630 9.630 86,150 -0.11(-1.13%)
Aug 14, 2023 9.745 9.920 9.730 9.740 66,405 -0.10(-1.02%)
Aug 11, 2023 9.780 9.840 9.760 9.840 33,506 +0.04(+0.41%)
Aug 10, 2023 9.943 9.943 9.790 9.800 51,356 +0.01(+0.10%)
Aug 09, 2023 9.780 9.827 9.730 9.790 72,973 -0.02(-0.20%)
Aug 08, 2023 9.730 9.840 9.680 9.810 72,354 -0.07(-0.71%)
Aug 07, 2023 9.860 9.890 9.840 9.880 41,297 +0.14(+1.44%)
Aug 04, 2023 9.805 9.884 9.740 9.740 37,066 +0.01(+0.10%)
Aug 03, 2023 9.640 9.780 9.640 9.730 71,947 +0.09(+0.93%)
Aug 02, 2023 9.730 9.740 9.610 9.640 35,336 -0.25(-2.53%)
Aug 01, 2023 9.910 9.915 9.840 9.890 27,957 -0.10(-1.00%)
Jul 31, 2023 10.10 10.10 9.980 9.990 32,440 -0.05(-0.50%)
Jul 28, 2023 10.04 10.11 10.02 10.04 22,430 -0.19(-1.86%)
Jul 27, 2023 10.24 10.30 10.22 10.23 55,205 -0.22(-2.11%)
Jul 26, 2023 10.37 10.47 10.37 10.45 20,206 +0.06(+0.58%)
Jul 25, 2023 10.43 10.46 10.37 10.39 67,788 -0.01(-0.10%)
Jul 24, 2023 10.33 10.41 10.33 10.40 37,546 +0.07(+0.68%)
Jul 21, 2023 10.29 10.33 10.28 10.33 28,133 -0.05(-0.50%)
Jul 20, 2023 10.38 10.40 10.35 10.38 31,275 +0.11(+1.05%)
Jul 19, 2023 10.25 10.28 10.22 10.27 23,883 +0.07(+0.73%)
Jul 18, 2023 10.15 10.23 10.11 10.20 27,511 +0.04(+0.44%)
Jul 17, 2023 10.18 10.18 10.13 10.15 25,276 +0.08(+0.84%)
Jul 14, 2023 10.21 10.21 10.07 10.07 20,056 -0.25(-2.42%)
Jul 13, 2023 10.22 10.32 10.22 10.32 29,368 +0.21(+2.08%)
Jul 12, 2023 10.16 10.17 10.11 10.11 57,246 +0.07(+0.70%)
Jul 11, 2023 9.950 10.04 9.930 10.04 86,549 +0.21(+2.14%)
Jul 10, 2023 9.790 9.850 9.790 9.830 62,207 -0.03(-0.30%)
Jul 07, 2023 9.730 9.890 9.730 9.860 85,689 +0.11(+1.13%)
Jul 06, 2023 9.790 9.800 9.650 9.750 100,970 -0.15(-1.52%)
Jul 05, 2023 9.970 9.980 9.900 9.900 45,206 -0.22(-2.17%)
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.