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 (%)
Mar 30, 2016 6.800 6.800 6.800 0 -0.95(-12.26%)
Mar 29, 2016 7.750 7.750 7.750 7.750 382 -0.04(-0.55%)
Mar 28, 2016 8.000 8.000 7.754 7.793 9,914 -0.39(-4.73%)
Mar 23, 2016 8.180 8.180 8.180 0 +0.41(+5.28%)
Mar 22, 2016 7.800 7.850 7.650 7.770 5,950 -0.23(-2.87%)
Mar 21, 2016 7.800 8.110 7.800 8.000 2,504 -0.51(-5.97%)
Mar 18, 2016 8.200 8.508 8.200 8.508 1,200 +0.31(+3.75%)
Mar 17, 2016 7.930 8.220 7.930 8.200 4,750 +0.02(+0.24%)
Mar 16, 2016 7.800 8.180 7.790 8.180 5,065 +0.83(+11.29%)
Mar 15, 2016 7.250 7.350 7.250 7.350 1,620 -0.01(-0.12%)
Mar 14, 2016 7.570 7.700 7.359 7.359 3,700 -0.69(-8.58%)
Mar 11, 2016 8.000 8.050 8.000 8.050 2,206 +0.34(+4.41%)
Mar 09, 2016 7.710 7.710 7.710 50 +0.01(+0.13%)
Mar 08, 2016 7.700 7.700 7.700 7.700 100 -0.15(-1.91%)
Mar 07, 2016 8.000 8.000 7.850 7.850 2,800 -0.06(-0.76%)
Mar 04, 2016 8.000 8.000 7.900 7.910 850 +0.11(+1.41%)
Mar 03, 2016 7.900 7.900 7.800 7.800 946 +0.11(+1.43%)
Mar 02, 2016 7.700 7.700 7.500 7.690 2,477 -0.08(-1.09%)
Mar 01, 2016 7.750 7.775 7.750 7.775 1,270 -0.12(-1.58%)
Feb 29, 2016 7.891 7.900 7.891 7.900 1,200 +0.28(+3.67%)
Feb 26, 2016 8.280 8.280 7.620 7.620 18,207 -0.68(-8.19%)
Feb 25, 2016 8.300 8.300 8.300 8.300 770 +0.30(+3.75%)
Feb 24, 2016 8.000 8.000 8.000 8.000 16,300 +0.12(+1.52%)
Feb 23, 2016 8.200 8.420 7.740 7.880 17,028 -0.47(-5.63%)
Feb 22, 2016 8.580 8.580 8.280 8.350 2,300 -0.20(-2.34%)
Feb 19, 2016 8.500 8.595 8.300 8.550 4,507 -0.21(-2.42%)
Feb 18, 2016 8.850 8.897 8.650 8.762 3,542 +0.26(+3.08%)
Feb 16, 2016 8.500 8.500 8.500 60 -0.32(-3.63%)
Feb 12, 2016 8.820 8.820 8.820 0 -0.02(-0.23%)
Feb 11, 2016 8.750 8.910 8.399 8.840 12,694 -0.97(-9.89%)
Feb 10, 2016 9.850 9.850 9.500 9.810 6,509 -0.03(-0.30%)
Feb 09, 2016 9.635 9.850 9.450 9.840 24,452 -0.96(-8.89%)
Feb 08, 2016 11.05 11.05 10.50 10.80 12,240 -0.50(-4.42%)
Feb 05, 2016 11.40 11.40 11.30 11.30 2,100 -0.31(-2.67%)
Feb 04, 2016 11.35 11.77 11.35 11.61 2,900 -0.04(-0.34%)
Feb 03, 2016 11.25 11.65 11.24 11.65 5,166 +0.47(+4.20%)
Feb 02, 2016 11.74 11.74 11.16 11.18 9,500 -1.05(-8.59%)
Feb 01, 2016 12.47 12.47 12.04 12.23 4,100 -0.67(-5.19%)
Jan 29, 2016 12.70 12.90 12.70 12.90 2,550 +0.20(+1.57%)
Jan 28, 2016 12.40 12.70 12.40 12.70 2,467 +0.45(+3.67%)
Jan 27, 2016 12.60 12.71 12.25 12.25 4,603 -0.25(-2.00%)
Jan 26, 2016 12.53 12.59 12.50 12.50 1,250 +0.03(+0.24%)
Jan 25, 2016 12.00 12.47 12.00 12.47 1,800 +0.72(+6.13%)
Jan 22, 2016 11.75 11.75 11.75 11.75 350 +0.34(+2.98%)
Jan 21, 2016 11.41 11.41 11.41 11.41 2,000 +0.41(+3.73%)
Jan 20, 2016 10.95 11.00 10.67 11.00 11,795 -0.20(-1.79%)
Jan 19, 2016 11.71 11.71 11.20 11.20 1,514 -0.45(-3.86%)
Jan 15, 2016 11.65 11.65 11.65 0 -0.05(-0.43%)
Jan 14, 2016 11.50 11.70 11.50 11.70 2,120 +0.70(+6.36%)
Jan 13, 2016 11.25 11.25 11.00 11.00 11,853 -0.41(-3.59%)
Jan 12, 2016 11.52 11.52 11.20 11.41 3,030 +0.36(+3.26%)
Jan 11, 2016 11.16 11.51 11.05 11.05 2,331 -0.71(-6.04%)
Jan 08, 2016 11.40 11.78 11.40 11.76 4,119 +0.36(+3.16%)
Jan 07, 2016 10.90 11.44 10.90 11.40 9,721 -0.30(-2.56%)
Jan 06, 2016 11.90 11.90 11.60 11.70 17,223 -0.55(-4.49%)
Jan 05, 2016 12.59 12.59 12.00 12.25 34,059 -0.53(-4.18%)
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.