Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Avaya Holdings Corp (NY: AVYA )

3.730 +0.160 (+4.48%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 12.02 12.93 11.94 12.58 2,842,500 +0.41(+3.37%)
May 30, 2019 12.63 12.75 12.09 12.17 1,380,482 -0.48(-3.79%)
May 29, 2019 12.78 12.78 12.41 12.65 1,319,414 -0.27(-2.09%)
May 28, 2019 12.89 13.02 12.79 12.92 1,136,116 +0.02(+0.16%)
May 24, 2019 13.46 13.46 12.89 12.90 2,411,800 -0.46(-3.44%)
May 23, 2019 13.68 13.75 13.21 13.36 1,712,580 -0.55(-3.95%)
May 22, 2019 14.06 14.10 13.75 13.91 1,897,175 -0.20(-1.42%)
May 21, 2019 14.34 14.53 13.97 14.11 2,162,156 -0.14(-0.98%)
May 20, 2019 14.29 14.51 14.24 14.25 954,257 -0.28(-1.93%)
May 17, 2019 14.63 14.83 14.53 14.53 1,643,700 -0.14(-0.95%)
May 16, 2019 14.87 15.15 14.64 14.67 1,249,598 -0.17(-1.15%)
May 15, 2019 14.80 14.96 14.64 14.84 1,722,446 -0.06(-0.40%)
May 14, 2019 14.82 15.18 14.71 14.90 1,815,547 +0.10(+0.68%)
May 13, 2019 14.78 15.30 14.59 14.80 3,084,753 -0.20(-1.33%)
May 10, 2019 15.16 15.51 14.63 15.00 4,404,800 -0.37(-2.41%)
May 09, 2019 16.61 16.68 15.33 15.37 6,213,582 -2.99(-16.29%)
May 08, 2019 18.25 18.43 18.09 18.36 1,128,037 +0.02(+0.11%)
May 07, 2019 18.53 18.66 18.16 18.34 723,082 -0.41(-2.19%)
May 06, 2019 18.34 18.77 18.15 18.75 1,095,147 -0.04(-0.21%)
May 03, 2019 18.79 18.91 18.60 18.79 686,200 +0.10(+0.54%)
May 02, 2019 18.75 18.95 18.48 18.69 962,350 -0.05(-0.27%)
May 01, 2019 19.11 19.13 18.74 18.74 1,003,923 -0.34(-1.78%)
Apr 30, 2019 18.84 19.23 18.77 19.08 1,120,058 +0.17(+0.90%)
Apr 29, 2019 19.32 19.45 18.77 18.91 1,104,888 -0.33(-1.72%)
Apr 26, 2019 19.19 19.49 18.74 19.24 1,362,000 +0.08(+0.42%)
Apr 25, 2019 19.32 22.35 18.87 19.16 5,094,603 -0.17(-0.88%)
Apr 24, 2019 19.31 19.39 19.14 19.33 535,440 +0.05(+0.26%)
Apr 23, 2019 19.32 19.47 19.07 19.28 1,151,290 -0.02(-0.10%)
Apr 22, 2019 18.97 19.36 18.92 19.30 820,661 +0.29(+1.53%)
Apr 18, 2019 18.86 19.32 18.82 19.01 1,366,400 +0.04(+0.21%)
Apr 17, 2019 18.72 19.14 18.47 18.97 2,262,467 +0.37(+1.99%)
Apr 16, 2019 18.67 18.76 18.41 18.60 828,169 -0.09(-0.48%)
Apr 15, 2019 18.44 18.86 18.40 18.69 1,090,442 +0.31(+1.69%)
Apr 12, 2019 18.79 18.82 18.29 18.38 1,394,500 -0.29(-1.55%)
Apr 11, 2019 18.74 18.90 18.38 18.67 1,308,292 -0.07(-0.37%)
Apr 10, 2019 18.55 18.87 18.51 18.74 1,454,380 +0.25(+1.35%)
Apr 09, 2019 18.50 18.57 18.01 18.49 5,806,134 +0.74(+4.17%)
Apr 08, 2019 17.14 18.10 16.95 17.75 2,610,988 +0.54(+3.14%)
Apr 05, 2019 16.95 17.31 16.89 17.21 1,537,600 +0.31(+1.83%)
Apr 04, 2019 17.00 17.23 16.81 16.90 756,878 -0.14(-0.82%)
Apr 03, 2019 17.26 17.26 16.92 17.04 653,226 -0.07(-0.41%)
Apr 02, 2019 17.15 17.43 17.02 17.11 1,077,484 -0.04(-0.23%)
Apr 01, 2019 16.87 17.16 16.40 17.15 1,635,786 +0.32(+1.90%)
Mar 29, 2019 17.08 17.24 16.60 16.83 1,665,800 -0.18(-1.06%)
Mar 28, 2019 17.30 17.41 16.89 17.01 644,509 -0.26(-1.51%)
Mar 27, 2019 17.68 17.68 17.09 17.27 2,711,101 -0.48(-2.70%)
Mar 26, 2019 17.60 17.81 16.34 17.75 5,495,288 +0.15(+0.85%)
Mar 25, 2019 18.00 18.33 17.23 17.60 14,592,940 +4.39(+33.23%)
Mar 22, 2019 13.80 13.90 12.89 13.21 2,118,700 -0.77(-5.51%)
Mar 21, 2019 13.79 14.16 13.66 13.98 918,826 +0.16(+1.16%)
Mar 20, 2019 14.26 14.26 13.80 13.82 971,498 -0.53(-3.69%)
Mar 19, 2019 14.49 14.69 14.31 14.35 1,083,759 -0.09(-0.62%)
Mar 18, 2019 14.58 14.64 14.25 14.44 475,797 -0.10(-0.69%)
Mar 15, 2019 14.38 14.64 14.38 14.54 1,790,500 +0.12(+0.83%)
Mar 14, 2019 14.66 14.70 14.39 14.42 426,304 -0.20(-1.37%)
Mar 13, 2019 14.95 14.98 14.58 14.62 1,080,354 -0.32(-2.14%)
Mar 12, 2019 15.10 15.26 14.86 14.94 924,784 +0.14(+0.95%)
Mar 11, 2019 14.30 14.81 14.26 14.80 669,408 +0.58(+4.08%)
Mar 08, 2019 14.23 14.36 14.16 14.22 626,700 -0.14(-0.97%)
Mar 07, 2019 14.65 14.66 14.11 14.36 1,457,374 -0.30(-2.05%)
Mar 06, 2019 14.98 15.06 14.63 14.66 974,029 -0.39(-2.59%)
Mar 05, 2019 15.23 15.38 15.03 15.05 1,071,994 -0.18(-1.18%)
Mar 04, 2019 15.69 15.90 15.11 15.23 1,149,766 -0.44(-2.81%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.