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 (%)
Oct 31, 2014 3.490 3.510 3.490 3.510 111 +0.06(+1.74%)
Oct 28, 2014 3.450 3.450 3.450 3.450 400 +0.00(+0.00%)
Oct 27, 2014 3.450 3.411 3.411 3.450 285 +0.04(+1.14%)
Oct 24, 2014 3.490 3.490 3.400 3.411 1,484 -0.12(-3.37%)
Oct 23, 2014 3.530 3.530 3.530 3.530 100 +0.09(+2.47%)
Oct 22, 2014 3.480 3.480 3.445 3.445 1,450 -0.06(-1.57%)
Oct 21, 2014 3.490 3.500 3.470 3.500 3,300 +0.01(+0.29%)
Oct 20, 2014 3.490 3.490 3.490 3.490 332 +0.13(+3.87%)
Oct 17, 2014 3.500 3.706 3.360 3.360 4,296 -0.19(-5.35%)
Oct 16, 2014 3.350 3.550 3.350 3.550 448 +0.13(+3.80%)
Oct 15, 2014 3.430 3.519 3.420 3.420 1,551 -0.10(-2.84%)
Oct 14, 2014 3.350 3.420 3.350 3.520 2,525 +0.02(+0.57%)
Oct 13, 2014 3.558 3.558 3.500 3.500 2,161 -0.15(-4.11%)
Oct 10, 2014 3.650 3.650 3.650 3.650 127 +0.11(+3.11%)
Oct 09, 2014 3.500 3.540 3.500 3.540 10,839 -0.02(-0.56%)
Oct 08, 2014 3.670 3.690 3.560 3.560 7,210 -0.18(-4.81%)
Oct 06, 2014 3.900 3.740 3.740 3.740 700 +0.04(+1.08%)
Oct 03, 2014 3.840 3.840 3.700 3.700 6,110 -0.11(-2.79%)
Oct 02, 2014 3.960 3.960 3.806 3.806 338 -0.07(-1.71%)
Oct 01, 2014 3.872 3.872 3.872 3.872 785 +0.15(+4.10%)
Sep 30, 2014 3.680 3.780 3.680 3.720 732 +0.01(+0.27%)
Sep 29, 2014 3.720 3.720 3.710 3.710 212 -0.11(-2.88%)
Sep 26, 2014 3.740 3.872 3.720 3.820 1,975 +0.02(+0.53%)
Sep 25, 2014 3.720 3.800 3.720 3.800 2,281 +0.04(+1.06%)
Sep 24, 2014 3.760 3.850 3.760 3.760 22,413 +0.00(+0.00%)
Sep 23, 2014 4.000 4.000 3.710 3.760 2,886 -0.21(-5.29%)
Sep 22, 2014 3.770 3.970 3.650 3.970 4,242 +0.22(+5.87%)
Sep 19, 2014 3.650 3.760 3.650 3.750 2,555 +0.20(+5.63%)
Sep 18, 2014 3.600 3.650 3.520 3.550 8,524 -0.07(-1.93%)
Sep 17, 2014 3.620 3.620 3.600 3.620 1,609 +0.01(+0.27%)
Sep 16, 2014 3.600 3.642 3.600 3.610 4,584 -0.10(-2.69%)
Sep 15, 2014 3.620 3.720 3.620 3.710 5,878 +0.00(+0.00%)
Sep 12, 2014 3.737 3.737 3.710 3.710 790 +0.00(+0.00%)
Sep 11, 2014 3.700 3.800 3.700 3.710 12,749 +0.05(+1.37%)
Sep 10, 2014 4.000 4.000 3.643 3.660 13,844 -0.54(-12.86%)
Sep 09, 2014 4.200 4.200 4.200 4.200 439 +0.01(+0.24%)
Sep 08, 2014 4.190 4.190 4.190 4.190 137 -0.15(-3.45%)
Sep 05, 2014 4.180 4.340 4.200 4.340 1,800 +0.14(+3.33%)
Sep 04, 2014 4.300 4.300 4.200 4.200 1,305 -0.01(-0.31%)
Sep 03, 2014 4.300 4.300 4.200 4.213 2,077 -0.06(-1.47%)
Sep 02, 2014 4.276 4.276 4.276 4.276 400 -0.01(-0.33%)
Aug 29, 2014 4.180 4.290 4.290 4.290 10,700 -0.11(-2.50%)
Aug 28, 2014 4.400 4.400 4.400 4.400 20 +0.00(+0.00%)
Aug 27, 2014 4.290 4.400 4.290 4.400 2,600 +0.15(+3.53%)
Aug 26, 2014 4.190 4.250 4.190 4.250 300 -0.09(-2.00%)
Aug 25, 2014 4.435 4.435 4.280 4.337 3,272 +0.09(+2.04%)
Aug 21, 2014 4.330 4.250 4.250 4.250 2,300 -0.04(-0.93%)
Aug 20, 2014 4.310 4.310 4.290 4.290 370 +0.14(+3.37%)
Aug 19, 2014 4.150 4.150 4.150 4.150 299 +0.00(+0.00%)
Aug 15, 2014 4.150 4.150 4.150 4.150 200 +0.00(+0.00%)
Aug 14, 2014 4.230 4.230 4.150 4.150 2,000 -0.21(-4.82%)
Aug 13, 2014 4.220 4.370 4.190 4.360 22,745 +0.04(+0.93%)
Aug 11, 2014 4.410 4.320 4.320 4.320 1,500 -0.09(-2.04%)
Aug 08, 2014 4.400 4.410 4.400 4.410 604 +0.14(+3.28%)
Aug 07, 2014 4.360 4.389 4.270 4.270 738 +0.04(+0.95%)
Aug 06, 2014 4.340 4.340 4.200 4.230 625 -0.02(-0.55%)
Aug 05, 2014 4.370 4.410 4.200 4.254 6,313 +0.06(+1.52%)
Aug 04, 2014 4.010 4.190 4.010 4.190 1,927 +0.15(+3.72%)
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.