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 )

6.380 UNCHANGED
Last Price Updated: 1:14 PM EDT, May 16, 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 30, 2016 5.710 5.710 5.710 5.710 0 +0.00(+0.00%)
Sep 29, 2016 5.710 5.710 5.710 5.710 474 +0.10(+1.78%)
Sep 28, 2016 5.610 5.610 5.610 5.610 0 +0.00(+0.00%)
Sep 27, 2016 5.610 5.610 5.610 5.610 38 +0.00(+0.00%)
Sep 26, 2016 5.650 5.650 5.610 5.610 2,865 -0.30(-5.16%)
Sep 22, 2016 5.915 5.915 5.915 0 +0.29(+5.25%)
Sep 20, 2016 5.620 5.620 5.620 0 -0.13(-2.35%)
Sep 19, 2016 5.755 5.755 5.755 5.755 1,080 +0.16(+2.95%)
Sep 16, 2016 5.632 5.632 5.590 5.590 630 -0.12(-2.10%)
Sep 15, 2016 5.690 5.710 5.690 5.710 1,810 +0.10(+1.78%)
Sep 14, 2016 5.610 5.610 5.610 5.610 680 -0.09(-1.58%)
Sep 13, 2016 5.710 5.710 5.700 5.700 975 -0.16(-2.73%)
Sep 09, 2016 5.860 5.860 5.860 0 -0.01(-0.17%)
Sep 08, 2016 5.940 5.940 5.870 5.870 8,046 -0.02(-0.42%)
Sep 07, 2016 5.840 5.895 5.830 5.895 645 +0.10(+1.73%)
Sep 06, 2016 5.830 5.830 5.795 5.795 3,907 +0.12(+2.02%)
Sep 01, 2016 5.680 5.680 5.680 0 +0.10(+1.83%)
Aug 31, 2016 5.582 5.582 5.560 5.578 3,686 +0.00(+0.05%)
Aug 30, 2016 5.549 5.575 5.520 5.575 2,106 +0.19(+3.43%)
Aug 26, 2016 5.390 5.390 5.390 0 -0.05(-0.92%)
Aug 25, 2016 5.500 5.500 5.440 5.440 3,296 -0.04(-0.73%)
Aug 24, 2016 5.570 5.570 5.480 5.480 1,415 -0.04(-0.72%)
Aug 23, 2016 5.550 5.585 5.520 5.520 969 +0.08(+1.47%)
Aug 22, 2016 5.440 5.440 5.440 5.440 907 +0.01(+0.12%)
Aug 19, 2016 5.361 5.434 5.350 5.434 1,985 +0.09(+1.75%)
Aug 17, 2016 5.340 5.340 5.340 0 -0.06(-1.11%)
Aug 16, 2016 5.399 5.400 5.399 5.400 1,064 +0.04(+0.75%)
Aug 12, 2016 5.360 5.360 5.360 0 -0.04(-0.74%)
Aug 11, 2016 5.455 5.455 5.400 5.400 1,238 +0.00(+0.00%)
Aug 10, 2016 5.455 5.455 5.400 5.400 7,774 -0.01(-0.20%)
Aug 09, 2016 5.411 5.411 5.411 5.411 3,894 -0.05(-0.90%)
Aug 08, 2016 5.492 5.492 5.460 5.460 21,329 +0.03(+0.55%)
Aug 05, 2016 5.442 5.442 5.430 5.430 1,605 +0.10(+1.88%)
Aug 04, 2016 5.400 5.420 5.330 5.330 11,438 +0.27(+5.34%)
Aug 03, 2016 5.080 5.100 5.060 5.060 2,159 -0.05(-0.98%)
Aug 02, 2016 5.110 5.110 5.110 5.110 1,416 +0.04(+0.79%)
Aug 01, 2016 5.185 5.185 5.070 5.070 7,352 -0.04(-0.78%)
Jul 29, 2016 5.195 5.195 5.110 5.110 3,129 +0.11(+2.20%)
Jul 28, 2016 5.013 5.013 5.000 5.000 352 -0.14(-2.72%)
Jul 27, 2016 5.080 5.140 5.080 5.140 2,000 +0.23(+4.68%)
Jul 26, 2016 5.060 5.060 4.910 4.910 4,217 -0.15(-2.96%)
Jul 25, 2016 4.920 5.060 4.920 5.060 21,985 +0.18(+3.69%)
Jul 22, 2016 4.893 4.960 4.880 4.880 10,261 -0.03(-0.61%)
Jul 21, 2016 5.010 5.010 4.910 4.910 9,583 -0.06(-1.21%)
Jul 20, 2016 5.000 5.000 4.970 4.970 22,990 +0.06(+1.22%)
Jul 19, 2016 5.070 5.070 4.910 4.910 19,781 -0.10(-2.00%)
Jul 18, 2016 5.053 5.053 5.010 5.010 1,158 +0.04(+0.80%)
Jul 15, 2016 4.970 4.970 4.970 4.970 879 -0.12(-2.36%)
Jul 14, 2016 5.040 5.136 5.040 5.090 474,581 +0.11(+2.21%)
Jul 12, 2016 4.980 4.980 4.980 0 +0.34(+7.33%)
Jul 08, 2016 4.640 4.640 4.640 0 -0.06(-1.28%)
Jul 07, 2016 4.650 4.700 4.650 4.700 900 -0.12(-2.49%)
Jul 05, 2016 4.825 4.945 4.810 4.820 1,351 -0.51(-9.65%)
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.