Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aviva Plc (OP: AVVIY )

12.32 -0.12 (-0.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Oct 31, 2022 9.560 9.650 9.545 9.550 75,059 -0.04(-0.42%)
Oct 28, 2022 9.490 9.600 9.490 9.590 35,046 +0.05(+0.52%)
Oct 27, 2022 9.570 9.663 9.540 9.540 63,938 -0.02(-0.21%)
Oct 26, 2022 9.560 9.630 9.510 9.560 54,017 +0.04(+0.42%)
Oct 25, 2022 9.390 9.550 9.380 9.520 140,292 +0.18(+1.93%)
Oct 24, 2022 9.290 9.420 9.290 9.340 108,588 +0.11(+1.19%)
Oct 21, 2022 8.970 9.230 8.940 9.230 102,716 +0.18(+1.99%)
Oct 20, 2022 9.180 9.220 8.990 9.050 153,187 -0.03(-0.33%)
Oct 19, 2022 9.090 9.270 9.030 9.080 61,823 -0.07(-0.77%)
Oct 18, 2022 9.200 9.220 9.075 9.150 219,714 +0.10(+1.10%)
Oct 17, 2022 9.180 9.215 9.050 9.050 132,456 +0.33(+3.78%)
Oct 14, 2022 9.000 9.000 8.710 8.720 102,693 -0.23(-2.57%)
Oct 13, 2022 8.530 8.960 8.470 8.950 268,589 +0.71(+8.62%)
Oct 12, 2022 8.190 8.290 8.160 8.240 147,049 -0.08(-0.96%)
Oct 11, 2022 8.520 8.560 8.280 8.320 299,183 -0.47(-5.35%)
Oct 10, 2022 8.855 8.855 8.720 8.790 148,049 +0.02(+0.23%)
Oct 07, 2022 8.840 8.885 8.770 8.770 92,522 -0.14(-1.57%)
Oct 06, 2022 9.020 9.060 8.860 8.910 147,317 -0.21(-2.30%)
Oct 05, 2022 9.060 9.200 8.990 9.120 92,893 -0.19(-2.04%)
Oct 04, 2022 9.240 9.540 9.235 9.310 362,931 +0.36(+4.02%)
Oct 03, 2022 8.770 9.020 8.770 8.950 333,023 +0.41(+4.80%)
Sep 30, 2022 8.500 8.675 8.490 8.540 360,089 +0.18(+2.15%)
Sep 29, 2022 8.300 8.370 8.160 8.360 637,784 -0.14(-1.65%)
Sep 28, 2022 8.110 8.540 8.050 8.500 179,581 -0.20(-2.24%)
Sep 27, 2022 8.810 8.870 8.610 8.695 614,212 -0.12(-1.42%)
Sep 26, 2022 8.910 8.970 8.748 8.820 148,217 -0.33(-3.61%)
Sep 23, 2022 9.360 9.360 9.080 9.150 68,468 -0.58(-5.96%)
Sep 22, 2022 9.800 9.800 9.695 9.730 74,732 +0.00(+0.00%)
Sep 21, 2022 9.848 9.895 9.700 9.730 50,478 -0.16(-1.62%)
Sep 20, 2022 9.900 9.940 9.790 9.890 152,586 -0.16(-1.59%)
Sep 19, 2022 9.945 10.05 9.910 10.05 94,611 +0.00(+0.00%)
Sep 16, 2022 10.05 10.10 9.960 10.05 98,966 -0.05(-0.50%)
Sep 15, 2022 10.03 10.25 10.03 10.10 80,687 +0.08(+0.80%)
Sep 14, 2022 10.03 10.13 10.01 10.02 40,605 -0.05(-0.50%)
Sep 13, 2022 10.18 10.23 10.03 10.07 57,942 -0.24(-2.33%)
Sep 12, 2022 10.36 10.42 10.30 10.31 73,286 +0.06(+0.59%)
Sep 09, 2022 10.19 10.28 10.19 10.25 42,851 +0.26(+2.60%)
Sep 08, 2022 9.865 10.05 9.865 9.990 32,418 +0.03(+0.30%)
Sep 07, 2022 9.800 9.960 9.800 9.960 29,376 +0.04(+0.40%)
Sep 06, 2022 10.05 10.05 9.910 9.920 116,546 +0.36(+3.77%)
Sep 02, 2022 9.650 9.860 9.560 9.560 102,700 +0.05(+0.53%)
Sep 01, 2022 9.490 9.510 9.400 9.510 108,442 -0.12(-1.25%)
Aug 31, 2022 9.650 9.760 9.630 9.630 54,214 +0.01(+0.10%)
Aug 30, 2022 9.780 9.800 9.620 9.620 55,839 -0.06(-0.62%)
Aug 29, 2022 10.00 10.00 9.680 9.680 199,795 -0.09(-0.92%)
Aug 26, 2022 10.05 10.05 9.770 9.770 83,017 -0.27(-2.69%)
Aug 25, 2022 10.04 10.05 9.999 10.04 86,876 +0.08(+0.80%)
Aug 24, 2022 9.900 10.40 9.900 9.960 27,266 -0.14(-1.39%)
Aug 23, 2022 10.10 10.17 10.07 10.10 73,487 +0.05(+0.50%)
Aug 22, 2022 10.11 10.14 10.04 10.05 81,585 -0.21(-2.05%)
Aug 19, 2022 10.28 10.50 10.22 10.26 132,624 -0.44(-4.11%)
Aug 18, 2022 10.85 10.85 10.66 10.70 46,875 -0.30(-2.73%)
Aug 17, 2022 11.00 11.08 10.96 11.00 23,206 -0.12(-1.08%)
Aug 16, 2022 11.07 11.13 11.06 11.12 40,314 -0.12(-1.11%)
Aug 15, 2022 11.22 11.28 11.16 11.24 43,317 -0.10(-0.84%)
Aug 12, 2022 11.20 11.35 11.20 11.34 68,049 +0.12(+1.02%)
Aug 11, 2022 11.27 11.32 11.21 11.22 32,739 -0.08(-0.66%)
Aug 10, 2022 11.23 11.39 11.22 11.30 84,206 +1.35(+13.57%)
Aug 09, 2022 9.960 10.05 9.900 9.950 226,247 +0.13(+1.32%)
Aug 08, 2022 9.850 9.900 9.480 9.820 139,307 +0.14(+1.45%)
Aug 05, 2022 9.560 9.700 9.560 9.680 69,727 +0.00(+0.00%)
Aug 04, 2022 9.680 9.720 9.670 9.680 45,861 -0.06(-0.62%)
Aug 03, 2022 9.700 9.750 9.670 9.740 105,689 +0.17(+1.78%)
Aug 02, 2022 9.690 9.690 9.570 9.570 41,516 -0.01(-0.10%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.