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 (%)
Dec 30, 2005 4.660 4.700 4.660 4.680 4,000 -0.05(-1.06%)
Dec 29, 2005 4.650 4.730 4.650 4.730 600 +0.04(+0.85%)
Dec 28, 2005 4.690 4.750 4.600 4.690 6,800 +0.10(+2.16%)
Dec 27, 2005 4.550 4.680 4.550 4.591 5,600 +0.07(+1.57%)
Dec 23, 2005 4.390 4.520 4.380 4.520 3,500 +0.09(+2.03%)
Dec 22, 2005 4.390 4.430 4.390 4.430 600 +0.12(+2.78%)
Dec 21, 2005 4.310 4.310 4.310 4.310 100 -0.02(-0.46%)
Dec 20, 2005 4.300 4.360 4.300 4.330 1,000 -0.02(-0.46%)
Dec 19, 2005 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Dec 16, 2005 4.200 4.350 4.200 4.350 2,400 +0.05(+1.16%)
Dec 15, 2005 4.300 4.300 4.300 4.300 300 -0.04(-0.92%)
Dec 14, 2005 4.340 4.340 4.340 4.340 0 +0.00(+0.00%)
Dec 13, 2005 4.150 4.340 4.150 4.340 1,000 +0.12(+2.84%)
Dec 12, 2005 4.250 4.250 4.220 4.220 400 +0.07(+1.69%)
Dec 09, 2005 4.291 4.300 4.150 4.150 2,300 -0.14(-3.26%)
Dec 08, 2005 4.300 4.300 4.290 4.290 300 -0.01(-0.23%)
Dec 07, 2005 4.300 4.310 4.250 4.300 1,900 -0.01(-0.25%)
Dec 06, 2005 4.311 4.311 4.311 4.311 0 +0.00(+0.00%)
Dec 05, 2005 4.300 4.311 4.290 4.311 1,600 -0.01(-0.22%)
Dec 02, 2005 4.370 4.380 4.320 4.320 900 -0.08(-1.82%)
Dec 01, 2005 4.380 4.400 4.110 4.400 4,000 -0.09(-2.00%)
Nov 30, 2005 4.400 4.490 4.400 4.490 300 +0.07(+1.58%)
Nov 29, 2005 4.420 4.420 4.420 4.420 100 -0.07(-1.56%)
Nov 28, 2005 4.380 4.490 4.380 4.490 3,000 +0.08(+1.79%)
Nov 25, 2005 4.411 4.411 4.411 4.411 0 +0.00(+0.00%)
Nov 23, 2005 4.410 4.411 4.410 4.411 300 -0.02(-0.43%)
Nov 22, 2005 4.430 4.430 4.430 4.430 0 +0.00(+0.00%)
Nov 21, 2005 4.430 4.430 4.430 4.430 300 +0.08(+1.84%)
Nov 18, 2005 4.420 4.420 4.300 4.350 3,900 -0.12(-2.68%)
Nov 17, 2005 4.470 4.480 4.470 4.470 1,200 +0.01(+0.22%)
Nov 16, 2005 4.700 4.700 4.460 4.460 4,700 -0.17(-3.67%)
Nov 15, 2005 4.290 4.630 4.190 4.630 9,700 +0.45(+10.77%)
Nov 14, 2005 3.860 4.180 3.860 4.180 14,400 +0.38(+10.00%)
Nov 11, 2005 3.840 3.840 3.800 3.800 1,200 -0.06(-1.55%)
Nov 10, 2005 3.910 3.920 3.860 3.860 3,800 -0.07(-1.78%)
Nov 09, 2005 3.980 3.980 3.860 3.930 6,300 -0.02(-0.51%)
Nov 08, 2005 3.950 3.950 3.950 3.950 100 +0.00(+0.00%)
Nov 07, 2005 3.940 3.950 3.930 3.950 1,500 +0.00(+0.00%)
Nov 04, 2005 3.950 4.000 3.920 3.950 2,700 -0.03(-0.75%)
Nov 03, 2005 3.970 3.980 3.970 3.980 1,100 +0.01(+0.25%)
Nov 02, 2005 3.980 3.980 3.970 3.970 1,500 -0.01(-0.25%)
Nov 01, 2005 3.980 3.980 3.980 3.980 100 +0.00(+0.00%)
Oct 31, 2005 3.980 3.980 3.980 3.980 0 +0.00(+0.00%)
Oct 28, 2005 3.980 3.980 3.980 3.980 500 +0.01(+0.23%)
Oct 27, 2005 3.971 3.971 3.971 3.971 0 +0.00(+0.00%)
Oct 26, 2005 4.010 4.010 3.971 3.971 1,000 -0.06(-1.46%)
Oct 25, 2005 4.040 4.040 4.030 4.030 500 +0.03(+0.75%)
Oct 24, 2005 4.000 4.000 4.000 4.000 100 +0.03(+0.73%)
Oct 21, 2005 3.971 3.971 3.971 3.971 0 +0.00(+0.00%)
Oct 20, 2005 3.971 3.971 3.971 3.971 500 -0.07(-1.71%)
Oct 19, 2005 4.040 4.040 4.040 4.040 0 +0.00(+0.00%)
Oct 18, 2005 4.040 4.040 4.040 4.040 0 +0.00(+0.00%)
Oct 17, 2005 4.040 4.040 4.040 4.040 0 +0.00(+0.00%)
Oct 14, 2005 4.050 4.050 4.020 4.040 1,700 +0.00(+0.00%)
Oct 13, 2005 4.040 4.040 4.040 4.040 0 +0.00(+0.00%)
Oct 12, 2005 4.090 4.090 4.020 4.040 3,200 -0.08(-1.94%)
Oct 11, 2005 4.120 4.120 4.120 4.120 2,500 +0.01(+0.24%)
Oct 10, 2005 4.120 4.120 4.110 4.110 1,500 +0.00(+0.00%)
Oct 07, 2005 4.110 4.130 4.110 4.110 3,600 -0.01(-0.24%)
Oct 06, 2005 4.160 4.170 4.120 4.120 1,200 -0.04(-0.96%)
Oct 05, 2005 4.160 4.160 4.160 4.160 1,800 -0.04(-0.95%)
Oct 04, 2005 4.200 4.200 4.200 4.200 100 -0.04(-0.94%)
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.