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 30, 2020 2.820 2.820 2.820 2.820 100 +0.03(+1.08%)
Oct 28, 2020 2.790 2.790 2.790 0 -0.29(-9.42%)
Oct 26, 2020 3.080 3.080 3.080 0 -0.09(-2.84%)
Oct 23, 2020 3.170 3.170 3.170 3.170 1,600 +0.10(+3.22%)
Oct 22, 2020 3.071 3.071 3.071 8 +0.00(+0.00%)
Oct 21, 2020 3.090 3.120 3.011 3.071 5,337 -0.16(-4.92%)
Oct 16, 2020 3.230 3.230 3.230 0 -0.04(-1.22%)
Oct 15, 2020 3.220 3.270 3.220 3.270 1,600 -0.12(-3.54%)
Oct 14, 2020 3.390 3.390 3.390 3.390 200 +0.21(+6.60%)
Oct 12, 2020 3.180 3.180 3.180 0 +0.36(+12.81%)
Oct 08, 2020 2.819 2.819 2.819 0 +0.11(+4.21%)
Oct 07, 2020 2.705 2.705 2.705 2.705 800 +0.00(+0.15%)
Oct 06, 2020 2.790 2.790 2.701 2.701 8,500 -0.14(-4.89%)
Oct 05, 2020 2.930 2.930 2.840 2.840 2,500 +0.11(+4.03%)
Oct 02, 2020 2.685 2.730 2.685 2.730 3,200 +0.11(+4.02%)
Sep 30, 2020 2.624 2.624 2.624 0 +0.24(+10.27%)
Sep 28, 2020 2.380 2.380 2.380 0 +0.10(+4.39%)
Sep 24, 2020 2.280 2.280 2.280 0 -0.18(-7.32%)
Sep 21, 2020 2.460 2.460 2.460 0 +0.12(+5.13%)
Sep 11, 2020 2.340 2.340 2.340 0 +0.00(+0.00%)
Sep 10, 2020 2.340 2.340 2.340 2.340 250 +0.17(+7.83%)
Sep 08, 2020 2.170 2.170 2.170 0 -0.04(-1.81%)
Sep 04, 2020 2.190 2.210 2.190 2.210 1,000 -0.04(-1.56%)
Sep 02, 2020 2.245 2.245 2.245 0 -0.19(-7.99%)
Sep 01, 2020 2.440 2.440 2.440 20 +0.00(+0.00%)
Aug 31, 2020 2.410 2.440 2.410 2.440 2,000 -0.02(-0.81%)
Aug 28, 2020 2.390 2.460 2.390 2.460 2,500 +0.09(+3.80%)
Aug 27, 2020 2.370 2.370 2.370 2.370 505 -0.22(-8.53%)
Aug 26, 2020 2.591 2.591 2.591 2.591 10,000 -0.15(-5.44%)
Aug 25, 2020 2.610 2.740 2.610 2.740 3,100 +0.43(+18.61%)
Aug 24, 2020 2.280 2.310 2.250 2.310 14,100 +0.02(+0.87%)
Aug 21, 2020 2.250 2.290 2.250 2.290 5,500 -0.10(-4.18%)
Aug 20, 2020 2.255 2.390 2.255 2.390 13,250 +0.00(+0.00%)
Aug 19, 2020 2.390 2.390 2.390 2.390 500 +0.01(+0.46%)
Aug 18, 2020 2.380 2.380 2.379 2.379 4,000 +0.03(+1.23%)
Aug 14, 2020 2.350 2.350 2.350 0 +0.01(+0.43%)
Aug 12, 2020 2.340 2.340 2.340 0 -0.01(-0.43%)
Aug 11, 2020 2.310 2.450 2.250 2.350 3,400 -0.02(-0.84%)
Aug 10, 2020 2.244 2.370 2.244 2.370 2,400 +0.14(+6.28%)
Aug 07, 2020 2.250 2.250 2.200 2.230 1,300 -0.09(-3.88%)
Aug 06, 2020 2.310 2.320 2.310 2.320 1,352 -0.08(-3.33%)
Aug 05, 2020 2.400 2.480 2.400 2.400 2,100 +0.07(+3.00%)
Aug 04, 2020 2.285 2.330 2.270 2.330 12,250 -0.01(-0.26%)
Aug 03, 2020 2.240 2.350 2.225 2.336 9,350 -0.18(-7.12%)
Jul 29, 2020 2.515 2.515 2.515 0 -0.09(-3.64%)
Jul 28, 2020 2.500 2.610 2.470 2.610 12,897 +0.31(+13.48%)
Jul 27, 2020 2.210 2.300 2.210 2.300 3,100 +0.19(+8.86%)
Jul 23, 2020 2.113 2.113 2.113 0 +0.04(+2.07%)
Jul 22, 2020 2.070 2.070 2.070 2.070 100 -0.02(-0.79%)
Jul 17, 2020 2.086 2.086 2.086 0 +0.18(+9.24%)
Jul 14, 2020 1.910 1.910 1.910 0 +0.02(+1.06%)
Jul 13, 2020 1.890 1.890 1.890 5 +0.00(+0.00%)
Jul 10, 2020 1.890 1.890 1.890 5 +0.00(+0.00%)
Jul 09, 2020 1.890 1.890 1.890 25 +0.00(+0.00%)
Jul 07, 2020 1.890 1.890 1.890 0 +0.01(+0.53%)
Jul 06, 2020 1.880 1.880 1.880 1.880 1,000 -0.05(-2.59%)
Jul 02, 2020 1.930 1.930 1.930 1.930 100 +0.04(+2.12%)
Jul 01, 2020 1.870 1.900 1.870 1.890 2,336 +0.18(+10.53%)
Jun 29, 2020 1.710 1.710 1.710 0 -0.09(-5.26%)
Jun 26, 2020 1.805 1.805 1.805 1 +0.00(+0.00%)
Jun 22, 2020 1.805 1.805 1.805 0 -0.16(-7.91%)
Jun 18, 2020 1.960 1.960 1.960 0 +0.01(+0.51%)
Jun 16, 2020 1.950 1.950 1.950 0 -0.11(-5.34%)
Jun 12, 2020 2.060 2.060 2.060 0 +0.00(+0.00%)
Jun 11, 2020 2.130 2.130 2.010 2.060 14,255 -0.19(-8.44%)
Jun 10, 2020 2.250 2.250 2.250 2.250 1,000 +0.15(+7.14%)
Jun 09, 2020 2.050 2.100 2.050 2.100 46,000 -0.20(-8.70%)
Jun 08, 2020 2.290 2.300 2.170 2.300 2,057 +0.24(+11.65%)
Jun 05, 2020 2.060 2.150 2.060 2.060 200 +0.06(+3.00%)
Jun 04, 2020 2.000 2.000 2.000 2.000 3,000 -0.07(-3.38%)
Jun 03, 2020 2.070 2.070 2.070 2.070 325 +0.06(+2.80%)
Jun 02, 2020 2.014 2.014 2.014 2.014 490 -0.16(-7.21%)
Jun 01, 2020 2.170 2.170 2.170 2.170 110 +0.00(+0.00%)
May 29, 2020 2.170 2.170 2.170 88 +0.00(+0.00%)
May 28, 2020 1.970 2.170 1.970 2.170 1,400 +0.25(+13.02%)
May 27, 2020 1.920 1.920 1.920 1.920 200 -0.15(-7.25%)
May 26, 2020 2.070 2.070 2.070 2.070 533 +0.08(+4.28%)
May 21, 2020 1.985 1.985 1.985 0 +0.00(+0.00%)
May 19, 2020 1.985 1.985 1.985 0 +0.09(+4.47%)
May 18, 2020 1.892 1.900 1.892 1.900 5,200 -0.08(-4.04%)
May 12, 2020 1.980 1.980 1.980 0 +0.00(+0.00%)
May 11, 2020 2.065 2.065 1.980 1.980 5,001 -0.24(-10.81%)
May 08, 2020 2.090 2.220 2.090 2.220 2,000 +0.21(+10.50%)
May 07, 2020 2.009 2.009 2.009 2.009 373 +0.05(+2.50%)
May 06, 2020 2.010 2.015 1.940 1.960 12,101 -0.05(-2.50%)
May 05, 2020 2.100 2.100 2.010 2.010 200 -0.11(-5.18%)
May 04, 2020 2.100 2.120 2.100 2.120 7,700 -0.08(-3.64%)
May 01, 2020 2.190 2.200 2.190 2.200 800 +0.02(+0.92%)
Apr 30, 2020 2.100 2.180 2.100 2.180 3,151 +0.07(+3.32%)
Apr 29, 2020 2.110 2.230 2.110 2.110 13,744 -0.06(-2.76%)
Apr 28, 2020 2.170 2.170 2.170 2.170 1,000 +0.00(+0.00%)
Apr 27, 2020 2.040 2.170 2.030 2.170 28,898 +0.02(+0.93%)
Apr 24, 2020 2.150 2.150 2.150 2.150 200 +0.04(+1.90%)
Apr 22, 2020 2.110 2.110 2.110 0 +0.02(+0.96%)
Apr 21, 2020 1.980 2.090 1.980 2.090 5,000 +0.10(+5.03%)
Apr 17, 2020 1.990 1.990 1.990 0 +0.06(+3.11%)
Apr 16, 2020 2.060 2.060 1.930 1.930 5,610 +0.00(+0.00%)
Apr 15, 2020 1.940 1.940 1.900 1.930 6,955 -0.09(-4.46%)
Apr 14, 2020 2.060 2.060 1.840 2.020 45,415 +0.10(+5.21%)
Apr 13, 2020 2.190 2.190 1.920 1.920 7,734 -0.27(-12.33%)
Apr 09, 2020 2.190 2.190 2.190 2.190 2,200 +0.07(+3.30%)
Mar 31, 2020 2.120 2.120 2.120 0 +0.38(+21.84%)
Mar 30, 2020 1.740 1.740 1.740 11 +0.00(+0.00%)
Mar 27, 2020 1.740 1.740 1.740 1.740 100 -0.15(-7.94%)
Mar 26, 2020 1.890 1.890 1.860 1.890 2,200 +0.14(+8.00%)
Mar 23, 2020 1.750 1.750 1.750 0 -0.14(-7.41%)
Mar 20, 2020 1.840 1.890 1.840 1.890 4,200 +0.12(+6.78%)
Mar 19, 2020 1.580 1.770 1.493 1.770 14,345 -0.19(-9.90%)
Mar 13, 2020 1.964 1.964 1.964 0 +0.00(+0.00%)
Mar 12, 2020 1.964 1.964 1.964 1.964 1,000 -0.40(-16.76%)
Mar 11, 2020 2.360 2.360 2.360 2.360 250 -1.54(-39.49%)
Mar 05, 2020 3.900 3.900 3.900 0 -0.60(-13.33%)
Mar 04, 2020 4.500 4.500 4.500 2 +0.00(+0.00%)
Mar 03, 2020 4.500 4.500 4.500 4.500 224 +0.40(+9.76%)
Feb 27, 2020 4.100 4.100 4.100 0 -0.05(-1.20%)
Feb 21, 2020 4.150 4.150 4.150 0 -0.05(-1.19%)
Feb 18, 2020 4.200 4.200 4.200 0 -0.33(-7.18%)
Feb 14, 2020 4.525 4.525 4.400 4.525 11,400 -0.26(-5.51%)
Feb 11, 2020 4.789 4.789 4.789 0 +0.22(+4.79%)
Feb 10, 2020 4.450 4.570 4.450 4.570 200 -0.58(-11.26%)
Feb 06, 2020 5.150 5.150 5.150 0 -0.41(-7.37%)
Feb 03, 2020 5.560 5.560 5.560 0 -0.09(-1.59%)
Jan 31, 2020 5.815 5.815 5.650 5.650 2,400 -0.32(-5.44%)
Jan 30, 2020 6.110 6.110 5.975 5.975 2,800 +0.53(+9.69%)
Jan 27, 2020 5.447 5.447 5.447 0 -0.25(-4.43%)
Jan 24, 2020 5.700 5.700 5.650 5.700 1,900 +0.03(+0.53%)
Jan 23, 2020 5.750 5.750 5.670 5.670 2,500 -0.41(-6.67%)
Jan 22, 2020 6.075 6.075 6.075 6.075 4,000 +0.12(+2.10%)
Jan 21, 2020 5.950 5.950 5.950 5.950 2,500 +0.20(+3.48%)
Jan 16, 2020 5.750 5.750 5.750 0 +0.05(+0.88%)
Jan 15, 2020 5.710 5.750 5.700 5.700 2,189 -0.65(-10.24%)
Jan 13, 2020 6.350 6.350 6.350 0 -0.13(-2.01%)
Jan 08, 2020 6.480 6.480 6.480 0 +0.03(+0.47%)
Jan 03, 2020 6.450 6.450 6.450 0 +0.34(+5.56%)
Jan 02, 2020 6.000 6.210 6.000 6.110 5,255 +0.41(+7.19%)
Dec 30, 2019 5.700 5.700 5.700 0 +0.08(+1.51%)
Dec 27, 2019 5.550 5.615 5.550 5.615 4,300 -0.06(-1.06%)
Dec 26, 2019 5.655 5.700 5.655 5.675 1,300 +0.02(+0.44%)
Dec 23, 2019 5.650 5.650 5.650 0 +0.00(+0.00%)
Dec 20, 2019 5.650 5.650 5.650 5.650 1,800 +0.10(+1.80%)
Dec 19, 2019 5.630 5.630 5.550 5.550 1,500 +0.15(+2.78%)
Dec 17, 2019 5.400 5.400 5.400 0 -0.19(-3.40%)
Dec 16, 2019 5.630 5.630 5.590 5.590 600 +0.09(+1.64%)
Dec 13, 2019 5.500 5.500 5.500 5.500 200 -0.22(-3.85%)
Dec 12, 2019 5.575 5.720 5.550 5.720 8,400 +0.12(+2.14%)
Dec 06, 2019 5.600 5.600 5.600 0 +0.26(+4.97%)
Dec 04, 2019 5.335 5.335 5.335 0 +0.13(+2.60%)
Dec 03, 2019 5.200 5.200 5.200 5.200 466 -0.35(-6.31%)
Dec 02, 2019 5.500 5.575 5.500 5.550 3,600 +0.05(+0.91%)
Nov 27, 2019 5.500 5.500 5.500 0 -0.21(-3.68%)
Nov 25, 2019 5.710 5.710 5.710 0 +0.00(+0.00%)
Nov 22, 2019 5.710 5.710 5.710 5.710 1,000 +0.38(+7.05%)
Nov 21, 2019 5.325 5.350 5.250 5.334 8,300 +0.63(+13.49%)
Nov 20, 2019 4.650 4.745 4.650 4.700 12,700 +0.00(+0.00%)
Nov 18, 2019 4.700 4.700 4.700 0 -0.06(-1.26%)
Nov 15, 2019 4.630 4.760 4.630 4.760 2,300 +0.16(+3.48%)
Nov 14, 2019 4.600 4.600 4.600 4.600 800 +0.14(+3.19%)
Nov 13, 2019 4.458 4.458 4.458 4.458 1,000 +0.05(+1.09%)
Nov 12, 2019 4.410 4.410 4.210 4.410 5,050 +0.11(+2.56%)
Nov 08, 2019 4.300 4.300 4.300 0 -0.05(-1.15%)
Nov 06, 2019 4.350 4.350 4.350 0 -0.04(-0.91%)
Nov 05, 2019 4.510 4.570 4.390 4.390 17,000 -0.26(-5.59%)
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.