Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Aviva Plc (OP: AIVAF )

6.030 UNCHANGED
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 5, 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 11, 2010 4.900 4.900 4.900 0 +0.50(+11.36%)
May 07, 2010 4.400 4.400 4.400 4.400 0 -1.51(-25.55%)
Apr 13, 2010 5.910 5.910 5.910 5.910 0 +0.16(+2.78%)
Mar 31, 2010 5.750 5.750 5.750 5.750 0 +0.13(+2.31%)
Mar 26, 2010 5.620 5.620 5.620 5.620 0 +0.02(+0.36%)
Mar 25, 2010 5.600 5.600 5.600 5.600 999 -0.59(-9.53%)
Mar 23, 2010 6.190 6.190 6.190 6.190 0 +0.29(+4.92%)
Mar 22, 2010 5.900 5.900 5.900 5.900 266 -0.10(-1.67%)
Mar 18, 2010 6.000 6.000 6.000 6.000 0 +0.20(+3.45%)
Mar 15, 2010 5.800 5.800 5.800 5.800 0 -0.10(-1.69%)
Mar 12, 2010 5.900 5.900 5.900 5.900 223 +0.00(+0.00%)
Mar 11, 2010 5.900 5.900 5.900 5.900 1,020 +0.30(+5.36%)
Mar 04, 2010 5.600 5.600 5.600 5.600 0 -0.15(-2.57%)
Feb 24, 2010 5.748 5.748 5.748 0 -0.00(-0.03%)
Feb 16, 2010 5.750 5.750 5.750 0 +0.20(+3.60%)
Feb 12, 2010 5.550 5.550 5.550 0 -0.85(-13.28%)
Feb 02, 2010 6.400 6.400 6.400 0 +0.15(+2.40%)
Feb 01, 2010 6.250 6.250 6.250 6.250 2,000 +0.05(+0.81%)
Jan 27, 2010 6.200 6.200 6.200 6.200 0 -0.50(-7.46%)
Jan 14, 2010 6.700 6.700 6.700 0 +0.15(+2.29%)
Jan 05, 2010 6.550 6.550 6.550 6.550 0 +0.25(+3.97%)
Jan 04, 2010 6.300 6.300 6.300 6.300 1,108 +0.10(+1.61%)
Dec 30, 2009 6.200 6.200 6.200 0 +0.05(+0.81%)
Dec 28, 2009 6.150 6.150 6.150 6.150 2,658 -0.05(-0.81%)
Dec 16, 2009 6.200 6.200 6.200 0 +0.25(+4.20%)
Dec 11, 2009 5.950 5.950 5.950 0 +0.01(+0.17%)
Dec 10, 2009 5.958 5.958 5.940 5.940 7,176 -0.01(-0.17%)
Dec 08, 2009 5.950 5.950 5.950 5.950 0 -0.20(-3.25%)
Dec 02, 2009 6.150 6.150 6.150 6.150 0 -0.05(-0.81%)
Dec 01, 2009 6.200 6.200 6.200 6.200 932 +0.05(+0.81%)
Nov 27, 2009 6.150 6.150 6.150 0 -0.51(-7.66%)
Nov 25, 2009 6.660 6.660 6.660 6.660 100 -0.02(-0.30%)
Nov 24, 2009 6.580 6.680 6.580 6.680 350 +0.13(+1.98%)
Nov 23, 2009 6.600 6.600 6.550 6.550 2,285 +0.10(+1.55%)
Nov 20, 2009 6.450 6.450 6.450 6.450 826 -0.20(-3.01%)
Nov 18, 2009 6.650 6.650 6.650 0 -0.15(-2.21%)
Nov 16, 2009 6.800 6.800 6.800 0 +0.25(+3.82%)
Nov 10, 2009 6.550 6.550 6.550 6.550 0 +0.05(+0.77%)
Nov 06, 2009 6.500 6.500 6.500 6.500 0 -0.05(-0.76%)
Nov 05, 2009 6.550 6.550 6.550 6.550 915 -0.05(-0.76%)
Nov 04, 2009 6.600 6.600 6.600 6.600 3,750 +0.20(+3.12%)
Oct 29, 2009 6.400 6.400 6.400 6.400 0 -0.41(-6.06%)
Oct 28, 2009 6.813 6.813 6.813 6.813 2,036 -0.09(-1.26%)
Oct 23, 2009 6.900 6.900 6.900 6.900 0 -0.35(-4.83%)
Oct 22, 2009 7.250 7.250 7.250 7.250 1,250 +0.04(+0.60%)
Oct 20, 2009 7.207 7.207 7.207 7.207 0 -0.19(-2.61%)
Oct 19, 2009 7.400 7.400 7.400 7.400 380 +0.00(+0.00%)
Oct 15, 2009 7.400 7.400 7.400 0 -0.05(-0.67%)
Oct 14, 2009 7.400 7.450 7.400 7.450 8,568 +0.10(+1.36%)
Oct 13, 2009 7.350 7.350 7.350 7.350 100 -0.05(-0.68%)
Oct 09, 2009 7.400 7.400 7.400 7.400 0 -0.20(-2.63%)
Oct 08, 2009 7.600 7.600 7.600 7.600 7,000 +0.40(+5.56%)
Oct 05, 2009 7.200 7.200 7.200 7.200 0 -0.07(-0.96%)
Oct 01, 2009 7.270 7.270 7.270 7.270 0 +0.17(+2.39%)
Sep 30, 2009 7.100 7.100 7.100 7.100 755 +0.46(+6.93%)
Sep 28, 2009 6.640 6.640 6.640 0 -0.01(-0.15%)
Sep 21, 2009 6.650 6.650 6.650 0 -0.05(-0.75%)
Sep 17, 2009 6.700 6.700 6.700 4,290 -0.15(-2.19%)
Sep 16, 2009 6.850 6.850 6.850 6.850 2,100 +0.30(+4.58%)
Sep 09, 2009 6.550 6.550 6.550 0 +0.05(+0.77%)
Sep 08, 2009 6.500 6.500 6.500 6.500 143 +0.00(+0.00%)
Sep 04, 2009 6.500 6.500 6.500 6.500 1,233 -0.15(-2.26%)
Sep 01, 2009 6.650 6.650 6.650 0 +0.25(+3.91%)
Aug 27, 2009 6.400 6.400 6.400 0 +0.30(+4.92%)
Aug 17, 2009 6.100 6.100 6.100 0 -0.05(-0.81%)
Aug 10, 2009 6.150 6.150 6.150 6.150 0 -0.35(-5.38%)
Aug 07, 2009 6.500 6.500 6.500 6.500 800 -0.08(-1.22%)
Aug 06, 2009 6.400 6.580 6.400 6.580 740 +0.83(+14.43%)
Aug 04, 2009 5.750 5.750 5.750 0 +0.40(+7.48%)
Jul 28, 2009 5.350 5.350 5.350 0 -0.20(-3.60%)
Jul 23, 2009 5.550 5.550 5.550 5.550 997 -0.06(-1.07%)
Jul 21, 2009 5.610 5.610 5.610 0 +0.36(+6.86%)
Jul 20, 2009 5.250 5.250 5.250 5.250 409 +0.10(+1.94%)
Jul 17, 2009 5.150 5.150 5.150 5.150 215 -0.45(-8.04%)
Jul 06, 2009 5.600 5.600 5.600 0 -0.15(-2.61%)
Jun 30, 2009 5.500 5.750 5.500 5.750 458 +0.50(+9.52%)
Jun 17, 2009 5.250 5.250 5.250 5.250 0 -0.35(-6.25%)
Jun 10, 2009 5.600 5.600 5.600 5.600 0 +0.10(+1.82%)
Jun 09, 2009 5.500 5.500 5.500 5.500 396 -0.30(-5.17%)
Jun 05, 2009 5.800 5.800 5.800 5.800 0 +0.50(+9.43%)
Jun 03, 2009 5.300 5.300 5.300 0 -0.45(-7.83%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.