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

Avance Gas (OP: AVACF )

17.45 -0.38 (-2.13%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 31, 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 (%)
Oct 31, 2014 17.03 17.20 16.97 17.14 2,820 -0.36(-2.06%)
Oct 30, 2014 17.54 17.54 17.13 17.50 4,689 -1.00(-5.41%)
Oct 29, 2014 18.50 18.50 18.50 18.50 250 -0.18(-0.97%)
Oct 28, 2014 18.68 18.68 18.68 18.68 130 -0.18(-0.95%)
Oct 27, 2014 18.83 19.40 19.40 18.86 1,000 -0.54(-2.78%)
Oct 24, 2014 19.37 19.45 19.24 19.40 965 +0.60(+3.19%)
Oct 22, 2014 19.62 19.62 18.80 18.80 9,120 -0.74(-3.79%)
Oct 21, 2014 19.54 19.54 19.54 19.54 1,000 +0.44(+2.30%)
Oct 20, 2014 19.04 19.10 19.04 19.10 700 -0.10(-0.52%)
Oct 17, 2014 18.95 19.20 18.95 19.20 2,500 +0.26(+1.37%)
Oct 16, 2014 18.73 18.90 18.56 18.94 14,727 +0.25(+1.36%)
Oct 15, 2014 18.52 19.08 18.20 18.69 14,295 -0.76(-3.93%)
Oct 14, 2014 19.49 19.63 19.42 19.45 5,750 -0.10(-0.51%)
Oct 13, 2014 19.88 20.10 19.55 19.55 8,425 +0.30(+1.56%)
Oct 10, 2014 18.70 19.34 18.70 19.25 20,360 -1.40(-6.78%)
Oct 08, 2014 20.65 20.65 20.65 205 +0.59(+2.94%)
Oct 07, 2014 20.25 20.27 20.06 20.06 1,410 -1.66(-7.64%)
Oct 06, 2014 21.86 21.86 21.72 21.72 1,004 +0.22(+1.02%)
Oct 02, 2014 21.50 21.50 21.50 0 -1.01(-4.49%)
Oct 01, 2014 22.31 22.51 22.31 22.51 645 -0.57(-2.47%)
Sep 30, 2014 23.08 23.08 23.08 23.08 200 +0.92(+4.15%)
Sep 29, 2014 22.16 22.16 22.16 22.16 3,000 -0.25(-1.12%)
Sep 26, 2014 22.21 22.41 22.21 22.41 545 +0.00(+0.00%)
Sep 25, 2014 22.92 22.92 22.35 22.41 19,023 -0.24(-1.06%)
Sep 23, 2014 22.65 22.65 22.65 0 -0.59(-2.54%)
Sep 22, 2014 23.55 23.55 23.24 23.24 8,699 -0.01(-0.04%)
Sep 19, 2014 23.42 23.42 23.25 23.25 250 +0.00(+0.00%)
Sep 17, 2014 23.25 23.25 23.25 50 +0.78(+3.47%)
Sep 15, 2014 22.47 22.47 22.47 0 -0.04(-0.18%)
Sep 12, 2014 22.59 22.74 22.51 22.51 1,630 +0.12(+0.52%)
Sep 11, 2014 22.39 22.39 22.39 22.39 220 +0.44(+2.02%)
Sep 10, 2014 22.17 22.17 21.95 21.95 6,000 +0.59(+2.76%)
Sep 09, 2014 21.75 21.77 21.36 21.36 3,720 -0.13(-0.61%)
Sep 05, 2014 21.49 21.49 21.49 0 -0.00(-0.02%)
Sep 04, 2014 21.80 21.80 21.50 21.50 1,209 +0.14(+0.68%)
Sep 03, 2014 21.42 21.52 21.35 21.35 4,832 -1.12(-4.98%)
Aug 29, 2014 22.47 22.47 22.47 0 +0.54(+2.46%)
Aug 28, 2014 22.34 22.34 21.93 21.93 3,100 -0.66(-2.92%)
Aug 26, 2014 22.59 22.59 22.59 0 +0.18(+0.79%)
Aug 21, 2014 22.41 22.41 22.41 100 +0.12(+0.56%)
Aug 19, 2014 22.29 22.29 22.29 170 -0.60(-2.62%)
Aug 18, 2014 22.89 22.89 22.89 22.89 200 -0.65(-2.76%)
Aug 14, 2014 23.54 23.54 23.54 0 +0.04(+0.17%)
Aug 13, 2014 23.25 23.25 23.50 550 +0.25(+1.08%)
Aug 11, 2014 23.25 23.25 23.25 0 +1.20(+5.44%)
Aug 08, 2014 22.22 22.27 22.22 22.05 3,356 -0.55(-2.43%)
Aug 06, 2014 22.60 22.60 22.60 0 +0.60(+2.73%)
Aug 04, 2014 22.00 22.00 22.00 22.00 0 +0.37(+1.71%)
Aug 01, 2014 21.75 21.75 21.63 21.63 4,350 -0.31(-1.41%)
Jul 31, 2014 22.95 22.95 21.94 21.94 4,750 -1.56(-6.64%)
Jul 30, 2014 23.50 23.50 23.50 23.50 300 +0.70(+3.07%)
Jul 29, 2014 22.80 22.80 22.80 22.80 200 -0.28(-1.23%)
Jul 28, 2014 23.00 23.08 23.00 23.08 650 -0.73(-3.05%)
Jul 24, 2014 23.81 23.81 23.81 0 +0.97(+4.25%)
Jul 21, 2014 22.84 22.84 22.84 0 -0.02(-0.09%)
Jul 18, 2014 22.89 22.89 22.86 22.86 350 -0.14(-0.61%)
Jul 17, 2014 23.50 23.50 23.00 23.00 1,410 -1.17(-4.84%)
Jul 16, 2014 24.17 24.17 24.17 24.17 100 +0.81(+3.47%)
Jul 14, 2014 23.36 23.36 23.36 0 -0.69(-2.87%)
Jul 10, 2014 24.05 24.05 24.05 0 -0.24(-0.99%)
Jul 09, 2014 24.40 24.40 23.71 24.29 8,010 -0.46(-1.86%)
Jul 08, 2014 24.77 24.77 24.75 24.75 1,700 -0.75(-2.94%)
Jul 02, 2014 25.50 25.50 25.50 80 -0.45(-1.73%)
Jul 01, 2014 25.78 25.98 25.38 25.95 2,750 -0.05(-0.19%)
Jun 30, 2014 25.50 26.00 25.45 26.00 1,520 +1.00(+4.00%)
Jun 27, 2014 24.97 25.05 24.86 25.00 7,235 +0.10(+0.40%)
Jun 26, 2014 24.90 24.90 24.15 24.90 2,675 +0.90(+3.75%)
Jun 25, 2014 24.40 24.40 23.60 24.00 8,839 -0.70(-2.83%)
Jun 24, 2014 24.31 24.81 24.31 24.70 9,305 +0.45(+1.86%)
Jun 23, 2014 24.25 24.39 24.00 24.25 11,200 +0.75(+3.19%)
Jun 20, 2014 23.75 24.00 23.50 23.50 1,200 +0.40(+1.73%)
Jun 19, 2014 22.50 23.10 22.50 23.10 3,000 +0.60(+2.67%)
Jun 17, 2014 22.50 22.50 22.50 0 -0.35(-1.53%)
Jun 12, 2014 22.85 22.85 22.85 80 -0.05(-0.22%)
Jun 11, 2014 22.59 22.90 22.58 22.90 3,440 +0.36(+1.60%)
Jun 10, 2014 22.65 22.90 22.54 22.54 6,600 +0.19(+0.85%)
Jun 06, 2014 22.85 22.90 22.35 22.35 2,400 +0.35(+1.59%)
Jun 05, 2014 21.88 22.20 21.88 22.00 2,485 +0.49(+2.28%)
Jun 04, 2014 21.60 21.75 21.49 21.51 3,875 -0.39(-1.78%)
Jun 03, 2014 21.63 21.90 21.63 21.90 1,350 +0.70(+3.30%)
May 30, 2014 21.20 21.20 21.20 21.20 0 +0.45(+2.17%)
May 29, 2014 20.94 20.94 20.75 20.75 4,040 -0.28(-1.33%)
May 27, 2014 21.03 21.03 21.03 0 -0.17(-0.80%)
May 23, 2014 21.20 21.20 21.20 0 -0.05(-0.24%)
May 22, 2014 21.25 21.25 21.25 21.25 2,250 +0.00(+0.00%)
May 21, 2014 21.00 21.40 20.86 21.25 32,400 +0.10(+0.47%)
May 20, 2014 21.03 21.26 20.95 21.15 9,550 -0.03(-0.12%)
May 19, 2014 21.30 21.30 21.18 21.18 4,600 +0.07(+0.31%)
May 16, 2014 21.11 21.11 21.11 21.11 250 +0.28(+1.34%)
May 15, 2014 21.01 21.01 20.83 20.83 750 +0.03(+0.14%)
May 13, 2014 20.80 20.80 20.80 0 -0.30(-1.42%)
May 12, 2014 21.55 21.55 21.00 21.10 2,150 -0.75(-3.43%)
May 08, 2014 21.85 21.85 21.85 0 +0.00(+0.00%)
May 07, 2014 21.65 21.85 21.65 21.85 4,120 +0.10(+0.46%)
May 06, 2014 21.75 21.75 21.75 21.75 371 +0.00(+0.00%)
May 05, 2014 21.70 21.75 21.66 21.75 1,700 -0.15(-0.68%)
May 02, 2014 21.76 22.25 21.66 21.90 10,405 -0.90(-3.95%)
May 01, 2014 22.00 22.80 21.75 22.80 9,370 +1.05(+4.83%)
Apr 30, 2014 21.63 22.06 21.60 21.75 9,675 -0.25(-1.14%)
Apr 29, 2014 21.75 22.00 21.75 22.00 1,350 +1.00(+4.76%)
Apr 24, 2014 21.00 21.00 21.00 21.00 0 +0.30(+1.45%)
Apr 21, 2014 20.70 20.70 20.70 0 +0.00(+0.00%)
Apr 16, 2014 20.70 20.70 20.70 0 +0.05(+0.24%)
Apr 15, 2014 20.65 20.65 20.65 20.65 175 -0.65(-3.05%)
Apr 11, 2014 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Apr 10, 2014 21.50 22.00 21.30 21.30 10,700 -0.70(-3.18%)
Apr 09, 2014 21.75 22.00 21.62 22.00 4,400 +0.60(+2.80%)
Apr 08, 2014 21.40 21.40 21.40 21.40 200 +0.55(+2.64%)
Apr 07, 2014 20.85 20.85 20.85 20.85 2,625 +0.85(+4.25%)
Mar 03, 2014 20.00 20.00 20.00 0 +0.43(+2.20%)
Feb 24, 2014 19.57 19.57 19.57 19.57 0 +0.32(+1.66%)
Jan 31, 2014 19.25 19.25 19.25 0 +0.00(+0.00%)
Jan 30, 2014 19.25 19.25 19.25 19.25 2,000 -1.25(-6.10%)
Jan 28, 2014 20.50 20.50 20.50 20.50 0 -0.05(-0.24%)
Jan 22, 2014 20.55 20.55 20.55 0 -0.35(-1.67%)
Jan 16, 2014 20.90 20.90 20.90 20.90 0 -0.30(-1.42%)
Jan 15, 2014 21.20 21.20 21.20 21.20 10,671 +0.02(+0.11%)
Jan 14, 2014 21.18 21.18 21.18 21.18 400 +0.09(+0.41%)
Jan 08, 2014 21.09 21.09 21.09 0 -0.21(-0.99%)
Jan 07, 2014 21.30 21.30 21.30 21.30 1,590 +0.00(+0.00%)
Jan 06, 2014 21.22 21.30 21.22 21.30 1,650 +0.05(+0.24%)
Jan 03, 2014 21.11 21.30 21.11 21.25 3,250 -1.25(-5.56%)
Jan 02, 2014 22.50 22.50 22.50 22.50 5,000 +2.10(+10.29%)
Dec 30, 2013 20.40 20.40 20.40 0 +0.18(+0.90%)
Dec 27, 2013 20.22 20.22 20.22 20.22 0 +0.23(+1.17%)
Dec 23, 2013 19.99 19.99 19.99 0 +0.49(+2.49%)
Dec 20, 2013 19.50 19.50 19.50 19.50 0 -0.10(-0.51%)
Dec 18, 2013 19.60 19.60 19.60 0 +0.00(+0.00%)
Dec 17, 2013 19.60 19.60 19.60 19.60 500 +0.93(+4.97%)
Dec 06, 2013 18.67 18.67 18.67 0 -0.94(-4.79%)
Dec 05, 2013 19.61 19.61 19.61 19.61 1,009 +1.05(+5.67%)
Dec 03, 2013 18.56 18.56 18.56 0 +0.25(+1.37%)
Dec 02, 2013 18.31 18.31 18.31 18.31 320 -0.25(-1.36%)
Nov 29, 2013 18.56 18.56 18.56 18.56 420 +0.16(+0.87%)
Nov 22, 2013 18.40 18.40 18.40 0 -0.17(-0.90%)
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.