Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Avalon Holdings Corp (NY: AWX )

2.170 -0.150 (-6.47%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jan 31, 2012 3.590 3.650 3.550 3.650 4,508 +0.03(+0.83%)
Jan 30, 2012 3.550 3.620 3.550 3.620 400 +0.04(+1.11%)
Jan 27, 2012 3.580 3.580 3.580 3.580 137 +0.04(+1.13%)
Jan 26, 2012 3.510 3.650 3.510 3.540 3,230 +0.00(+0.06%)
Jan 25, 2012 3.600 3.650 3.500 3.538 5,780 -0.05(-1.45%)
Jan 24, 2012 3.520 3.590 3.520 3.590 7,270 +0.07(+1.99%)
Jan 23, 2012 3.590 3.590 3.520 3.520 4,165 +0.03(+0.86%)
Jan 20, 2012 3.530 3.530 3.388 3.490 9,225 +0.16(+4.80%)
Jan 19, 2012 3.520 3.580 3.330 3.330 15,220 -0.15(-4.31%)
Jan 18, 2012 3.340 3.480 3.340 3.480 21,148 +0.24(+7.41%)
Jan 17, 2012 3.050 3.250 3.000 3.240 24,807 +0.27(+9.09%)
Jan 13, 2012 2.880 2.999 2.880 2.970 3,126 +0.09(+3.13%)
Jan 12, 2012 2.845 2.880 2.845 2.880 625 -0.03(-1.03%)
Jan 11, 2012 2.750 2.910 2.750 2.910 2,350 +0.23(+8.58%)
Jan 10, 2012 2.760 2.760 2.680 2.680 200 -0.02(-0.74%)
Jan 09, 2012 2.851 2.851 2.700 2.700 3,275 -0.20(-6.90%)
Jan 06, 2012 2.700 2.970 2.700 2.900 4,633 +0.05(+1.76%)
Jan 05, 2012 2.710 2.850 2.710 2.850 200 -0.03(-1.04%)
Jan 04, 2012 2.910 2.910 2.840 2.880 1,000 -0.02(-0.62%)
Dec 30, 2011 2.860 2.900 2.860 2.898 13,814 +0.13(+4.62%)
Dec 29, 2011 2.789 2.880 2.770 2.770 2,400 +0.01(+0.36%)
Dec 28, 2011 2.760 2.760 2.760 2.760 100 +0.00(+0.00%)
Dec 27, 2011 2.740 2.760 2.640 2.760 550 -0.01(-0.36%)
Dec 23, 2011 2.770 2.770 2.644 2.770 2,460 -0.00(-0.07%)
Dec 21, 2011 2.610 2.780 2.510 2.772 1,921 +0.02(+0.80%)
Dec 20, 2011 2.660 2.756 2.360 2.750 4,910 +0.00(+0.00%)
Dec 16, 2011 2.750 2.750 2.750 2.750 0 +0.11(+4.20%)
Dec 14, 2011 2.639 2.639 2.639 2.639 0 -0.10(-3.68%)
Dec 13, 2011 2.740 2.740 2.740 2.740 750 +0.00(+0.00%)
Dec 12, 2011 2.840 2.840 2.740 2.740 382 -0.01(-0.36%)
Dec 09, 2011 2.750 2.750 2.750 2.750 1,500 +0.14(+5.36%)
Dec 08, 2011 2.730 2.750 2.610 2.610 1,400 -0.16(-5.78%)
Dec 07, 2011 2.630 2.770 2.630 2.770 650 +0.00(+0.00%)
Dec 06, 2011 2.860 2.880 2.740 2.770 4,471 -0.10(-3.46%)
Dec 05, 2011 2.850 2.869 2.760 2.869 2,922 +0.17(+6.27%)
Dec 02, 2011 2.620 2.700 2.620 2.700 225 -0.02(-0.74%)
Dec 01, 2011 2.800 2.800 2.720 2.720 900 +0.11(+4.21%)
Nov 29, 2011 2.790 2.610 2.610 2.610 2,300 -0.09(-3.33%)
Nov 28, 2011 2.880 2.880 2.700 2.700 5,200 -0.19(-6.57%)
Nov 25, 2011 2.730 2.910 2.730 2.890 5,188 +0.27(+10.26%)
Nov 23, 2011 2.690 2.760 2.621 2.621 3,600 -0.08(-2.93%)
Nov 22, 2011 2.550 2.700 2.550 2.700 1,225 +0.03(+1.12%)
Nov 21, 2011 2.670 2.670 2.670 2.670 600 +0.10(+3.73%)
Nov 18, 2011 2.550 2.670 2.540 2.574 2,506 -0.10(-3.60%)
Nov 17, 2011 2.670 2.670 2.670 2.670 1,000 +0.10(+3.89%)
Nov 16, 2011 2.460 2.700 2.460 2.570 4,950 -0.01(-0.27%)
Nov 15, 2011 2.810 2.810 2.550 2.577 3,050 -0.21(-7.63%)
Nov 14, 2011 2.630 2.850 2.630 2.790 4,300 +0.16(+6.08%)
Nov 11, 2011 2.350 2.800 2.350 2.630 16,615 +0.46(+21.20%)
Nov 10, 2011 2.210 2.220 2.120 2.170 6,100 -0.08(-3.56%)
Nov 09, 2011 2.250 2.250 2.250 2.250 900 -0.05(-2.17%)
Nov 08, 2011 2.270 2.320 2.210 2.300 4,550 +0.09(+4.07%)
Nov 07, 2011 2.190 2.290 2.190 2.210 6,306 -0.04(-1.78%)
Nov 04, 2011 2.210 2.250 2.210 2.250 500 +0.01(+0.36%)
Nov 02, 2011 2.330 2.242 2.242 2.242 1,200 -0.06(-2.52%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.