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 )

12.41 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 28, 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 (%)
May 31, 2017 13.55 13.65 13.50 13.64 669,249 +0.23(+1.72%)
May 30, 2017 13.42 13.50 13.35 13.41 75,495 -0.08(-0.59%)
May 26, 2017 13.53 13.53 13.40 13.49 53,564 -0.24(-1.75%)
May 25, 2017 13.75 13.75 13.67 13.73 41,296 +0.03(+0.22%)
May 24, 2017 13.66 13.71 13.64 13.70 42,428 -0.05(-0.36%)
May 23, 2017 13.81 13.81 13.74 13.75 15,875 +0.01(+0.07%)
May 22, 2017 13.82 13.88 13.74 13.74 33,188 -0.13(-0.97%)
May 19, 2017 13.82 14.17 13.81 13.88 54,927 +0.21(+1.57%)
May 18, 2017 13.61 13.70 13.59 13.66 50,979 +0.12(+0.89%)
May 17, 2017 13.70 13.70 13.51 13.54 53,108 -0.26(-1.88%)
May 16, 2017 13.75 13.86 13.72 13.80 75,106 +0.07(+0.51%)
May 15, 2017 13.96 13.99 13.72 13.73 1,758,020 -0.39(-2.80%)
May 12, 2017 14.07 14.16 14.03 14.12 26,294 +0.07(+0.53%)
May 11, 2017 13.97 14.11 13.97 14.05 22,034 -0.21(-1.46%)
May 10, 2017 14.21 14.28 14.17 14.26 18,206 +0.24(+1.69%)
May 09, 2017 14.02 14.07 13.97 14.02 31,670 +0.13(+0.94%)
May 08, 2017 13.87 14.00 13.85 13.89 86,494 -0.07(-0.50%)
May 05, 2017 13.88 14.03 13.88 13.96 27,429 -0.01(-0.07%)
May 04, 2017 13.81 14.00 13.80 13.97 42,982 +0.22(+1.60%)
May 03, 2017 13.73 13.80 13.71 13.75 17,675 -0.04(-0.29%)
May 02, 2017 13.49 13.79 13.49 13.79 15,877 +0.03(+0.22%)
May 01, 2017 13.40 13.81 13.40 13.76 16,279 +0.01(+0.07%)
Apr 28, 2017 13.77 13.79 13.68 13.75 85,811 -0.11(-0.79%)
Apr 27, 2017 13.71 13.86 13.71 13.86 78,137 +0.07(+0.51%)
Apr 26, 2017 13.68 13.85 13.68 13.79 75,356 +0.03(+0.22%)
Apr 25, 2017 13.71 13.79 13.68 13.76 71,561 +0.07(+0.51%)
Apr 24, 2017 13.61 13.75 13.52 13.69 56,463 +0.50(+3.79%)
Apr 21, 2017 13.24 13.27 12.92 13.19 537,429 +0.04(+0.30%)
Apr 20, 2017 13.09 13.19 13.09 13.15 224,715 +0.08(+0.61%)
Apr 19, 2017 13.24 13.30 13.07 13.07 34,063 -0.08(-0.62%)
Apr 18, 2017 12.97 13.20 12.97 13.15 138,941 -0.01(-0.06%)
Apr 17, 2017 12.92 13.22 12.92 13.16 59,786 +0.15(+1.15%)
Apr 13, 2017 13.07 13.16 13.00 13.01 522,622 -0.20(-1.51%)
Apr 12, 2017 13.00 13.22 12.97 13.21 328,166 +0.07(+0.53%)
Apr 11, 2017 12.90 13.14 12.90 13.14 35,212 +0.29(+2.26%)
Apr 10, 2017 12.79 12.86 12.75 12.85 40,324 +0.02(+0.16%)
Apr 07, 2017 12.79 12.85 12.75 12.83 32,977 -0.04(-0.31%)
Apr 06, 2017 12.82 12.92 12.82 12.87 40,787 +0.01(+0.08%)
Apr 05, 2017 12.95 12.95 12.81 12.86 53,709 -0.35(-2.65%)
Apr 04, 2017 13.17 13.22 13.17 13.21 22,723 -0.14(-1.05%)
Apr 03, 2017 13.17 13.35 13.17 13.35 49,573 -0.02(-0.11%)
Mar 31, 2017 13.35 13.43 13.35 13.37 47,125 +0.21(+1.56%)
Mar 30, 2017 13.16 13.28 13.16 13.16 37,839 -0.06(-0.45%)
Mar 29, 2017 13.20 13.27 13.18 13.22 48,591 -0.16(-1.20%)
Mar 28, 2017 13.34 13.42 13.33 13.38 180,161 +0.12(+0.90%)
Mar 27, 2017 13.10 13.29 13.09 13.26 409,398 +0.10(+0.76%)
Mar 24, 2017 13.03 13.19 13.03 13.16 57,989 -0.10(-0.72%)
Mar 23, 2017 13.28 13.37 13.20 13.26 53,755 -0.08(-0.64%)
Mar 22, 2017 13.20 13.39 13.20 13.34 59,885 +0.01(+0.08%)
Mar 21, 2017 13.48 13.52 13.31 13.33 276,818 +0.02(+0.15%)
Mar 20, 2017 13.38 13.42 13.25 13.31 46,254 +0.02(+0.15%)
Mar 17, 2017 13.33 13.38 13.25 13.29 131,083 -0.06(-0.45%)
Mar 16, 2017 13.31 13.38 13.27 13.35 18,072 +0.14(+1.06%)
Mar 15, 2017 13.11 13.22 13.11 13.21 144,164 +0.03(+0.23%)
Mar 14, 2017 13.12 13.18 13.05 13.18 40,945 -0.14(-1.09%)
Mar 13, 2017 13.28 13.39 13.24 13.32 22,379 +0.10(+0.79%)
Mar 10, 2017 13.21 13.26 13.12 13.22 40,748 -0.05(-0.38%)
Mar 09, 2017 13.27 13.34 13.22 13.27 251,142 +0.71(+5.65%)
Mar 08, 2017 12.48 12.68 12.40 12.56 399,975 +0.14(+1.13%)
Mar 07, 2017 12.41 12.47 12.37 12.42 119,906 +0.00(+0.00%)
Mar 06, 2017 12.54 12.54 12.41 12.42 1,084,325 -0.08(-0.64%)
Mar 03, 2017 12.39 12.53 12.34 12.50 36,951 +0.19(+1.54%)
Mar 02, 2017 12.28 12.35 12.28 12.31 38,670 -0.10(-0.85%)
Mar 01, 2017 12.34 12.48 12.34 12.41 30,957 +0.12(+1.02%)
Feb 28, 2017 12.28 12.38 12.27 12.29 44,508 -0.18(-1.44%)
Feb 27, 2017 12.38 12.49 12.38 12.47 50,389 -0.09(-0.72%)
Feb 24, 2017 12.41 12.57 12.40 12.56 18,853 -0.13(-1.02%)
Feb 23, 2017 12.69 12.71 12.61 12.69 22,844 +0.02(+0.16%)
Feb 22, 2017 12.47 12.69 12.47 12.67 46,842 +0.12(+1.00%)
Feb 21, 2017 12.45 12.61 12.39 12.54 174,373 +0.20(+1.58%)
Feb 17, 2017 12.35 12.35 12.35 0 -0.22(-1.75%)
Feb 16, 2017 12.62 12.62 12.46 12.57 1,202,377 -0.01(-0.08%)
Feb 15, 2017 12.53 12.63 12.53 12.58 30,717 +0.00(+0.00%)
Feb 14, 2017 12.42 12.60 12.42 12.58 50,556 -0.04(-0.32%)
Feb 13, 2017 12.47 12.62 12.47 12.62 128,013 +0.18(+1.45%)
Feb 10, 2017 12.36 12.45 12.36 12.44 31,597 -0.04(-0.32%)
Feb 09, 2017 12.39 12.50 12.39 12.48 91,787 +0.13(+1.03%)
Feb 08, 2017 12.26 12.37 12.26 12.35 382,369 +0.08(+0.67%)
Feb 07, 2017 12.15 12.30 12.15 12.27 36,319 +0.16(+1.32%)
Feb 06, 2017 12.19 12.25 12.10 12.11 52,711 -0.19(-1.54%)
Feb 03, 2017 12.25 12.32 12.21 12.30 96,686 +0.29(+2.41%)
Feb 02, 2017 11.96 12.02 11.93 12.01 78,337 -0.15(-1.23%)
Feb 01, 2017 12.10 12.23 12.10 12.16 45,642 +0.19(+1.54%)
Jan 31, 2017 12.00 12.02 11.90 11.97 752,652 -0.03(-0.21%)
Jan 30, 2017 11.93 12.05 11.93 12.00 59,086 -0.15(-1.23%)
Jan 27, 2017 12.11 12.15 12.04 12.15 45,348 -0.05(-0.41%)
Jan 26, 2017 12.13 12.21 12.13 12.20 133,043 +0.10(+0.83%)
Jan 25, 2017 11.96 12.10 11.96 12.10 119,736 +0.32(+2.72%)
Jan 24, 2017 11.68 11.86 11.68 11.78 85,840 +0.05(+0.43%)
Jan 23, 2017 11.63 11.79 11.60 11.73 246,443 +0.11(+0.95%)
Jan 20, 2017 11.65 11.68 11.59 11.62 103,968 -0.09(-0.77%)
Jan 19, 2017 11.70 11.76 11.60 11.71 261,009 -0.04(-0.34%)
Jan 18, 2017 11.62 11.76 11.62 11.75 70,405 -0.05(-0.42%)
Jan 17, 2017 11.83 11.89 11.78 11.80 201,509 -0.03(-0.25%)
Jan 13, 2017 11.83 11.83 11.83 0 +0.06(+0.51%)
Jan 12, 2017 11.79 11.89 11.66 11.77 136,342 +0.04(+0.34%)
Jan 11, 2017 11.73 11.80 11.56 11.73 38,502 -0.08(-0.68%)
Jan 10, 2017 11.69 11.90 11.69 11.81 81,125 +0.09(+0.77%)
Jan 09, 2017 11.77 11.82 11.71 11.72 364,860 -0.23(-1.92%)
Jan 06, 2017 11.89 12.14 11.89 11.95 191,644 -0.17(-1.40%)
Jan 05, 2017 12.03 12.14 12.00 12.12 171,702 +0.02(+0.17%)
Jan 04, 2017 12.37 12.37 11.92 12.10 554,590 +0.08(+0.67%)
Jan 03, 2017 12.08 12.08 11.98 12.02 318,710 +0.21(+1.78%)
Dec 30, 2016 11.81 11.81 11.81 0 +0.01(+0.08%)
Dec 29, 2016 11.65 11.85 11.65 11.80 187,526 +0.09(+0.77%)
Dec 28, 2016 11.65 11.80 11.65 11.71 129,983 -0.09(-0.76%)
Dec 27, 2016 11.65 11.80 11.55 11.80 253,128 +0.14(+1.20%)
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.