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: 6:30 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 (%)
Mar 31, 2021 3.630 3.672 3.570 3.670 9,598 +0.12(+3.38%)
Mar 30, 2021 3.540 3.610 3.540 3.550 24,946 -0.12(-3.27%)
Mar 29, 2021 3.700 3.700 3.560 3.670 13,295 -0.03(-0.81%)
Mar 26, 2021 3.550 3.770 3.550 3.700 25,300 +0.12(+3.43%)
Mar 25, 2021 3.660 3.707 3.507 3.577 16,716 -0.13(-3.57%)
Mar 24, 2021 3.670 3.810 3.660 3.710 21,929 -0.07(-1.85%)
Mar 23, 2021 4.190 4.190 3.777 3.780 46,212 -0.26(-6.44%)
Mar 22, 2021 4.130 4.250 3.940 4.040 137,007 +0.15(+3.86%)
Mar 19, 2021 3.870 4.150 3.780 3.890 100,500 +0.03(+0.78%)
Mar 18, 2021 3.750 3.930 3.740 3.860 26,882 +0.04(+1.05%)
Mar 17, 2021 3.910 3.910 3.725 3.820 19,344 +0.05(+1.33%)
Mar 16, 2021 3.790 3.800 3.702 3.770 22,723 -0.03(-0.79%)
Mar 15, 2021 4.000 4.000 3.460 3.800 110,462 -0.20(-5.00%)
Mar 12, 2021 3.460 4.000 3.450 4.000 201,800 +0.51(+14.61%)
Mar 11, 2021 3.480 3.520 3.360 3.490 33,318 +0.12(+3.56%)
Mar 10, 2021 3.330 3.520 3.220 3.370 51,862 +0.00(+0.00%)
Mar 09, 2021 3.230 3.390 3.180 3.370 27,038 +0.14(+4.33%)
Mar 08, 2021 3.320 3.650 3.180 3.230 71,263 -0.05(-1.52%)
Mar 05, 2021 3.250 3.370 3.000 3.280 47,100 +0.06(+1.86%)
Mar 04, 2021 3.740 3.740 3.060 3.220 139,289 -0.49(-13.21%)
Mar 03, 2021 3.710 4.260 3.637 3.710 430,432 +0.01(+0.27%)
Mar 02, 2021 3.850 3.880 3.700 3.700 34,598 -0.15(-3.90%)
Mar 01, 2021 3.560 3.920 3.560 3.850 46,342 +0.30(+8.45%)
Feb 26, 2021 3.850 3.920 3.443 3.550 98,300 -0.26(-6.82%)
Feb 25, 2021 3.950 4.140 3.780 3.810 68,616 -0.20(-4.99%)
Feb 24, 2021 3.930 4.140 3.880 4.010 98,880 +0.02(+0.50%)
Feb 23, 2021 4.590 4.590 3.600 3.990 317,741 -0.77(-16.18%)
Feb 22, 2021 4.280 5.050 4.280 4.760 528,577 +0.24(+5.31%)
Feb 19, 2021 5.020 5.020 4.275 4.520 590,200 -0.28(-5.83%)
Feb 18, 2021 4.410 5.250 4.090 4.800 1,262,264 +0.42(+9.59%)
Feb 17, 2021 3.990 4.420 3.850 4.380 406,573 +0.39(+9.77%)
Feb 16, 2021 4.100 4.100 3.800 3.990 72,613 -0.01(-0.25%)
Feb 12, 2021 3.643 4.153 3.640 4.000 157,800 +0.25(+6.67%)
Feb 11, 2021 3.870 4.000 3.710 3.750 62,981 -0.16(-4.09%)
Feb 10, 2021 3.820 4.100 3.450 3.910 452,083 +0.21(+5.68%)
Feb 09, 2021 3.390 3.740 3.390 3.700 80,005 +0.20(+5.71%)
Feb 08, 2021 3.440 3.558 3.370 3.500 35,986 +0.02(+0.57%)
Feb 05, 2021 3.600 3.640 3.450 3.480 56,500 -0.03(-0.85%)
Feb 04, 2021 3.430 3.520 3.330 3.510 54,316 +0.12(+3.54%)
Feb 03, 2021 3.300 3.460 3.270 3.390 50,455 +0.10(+3.04%)
Feb 02, 2021 3.440 3.450 3.210 3.290 45,697 -0.10(-2.95%)
Feb 01, 2021 3.880 3.880 3.300 3.390 71,524 +0.09(+2.73%)
Jan 29, 2021 3.310 3.480 3.150 3.300 137,400 -0.23(-6.52%)
Jan 28, 2021 3.850 4.400 3.140 3.530 976,495 +0.53(+17.67%)
Jan 27, 2021 2.950 3.260 2.910 3.000 122,337 -0.04(-1.32%)
Jan 26, 2021 3.170 3.180 2.970 3.040 69,140 -0.02(-0.65%)
Jan 25, 2021 3.000 3.170 2.990 3.060 60,736 +0.03(+0.99%)
Jan 22, 2021 3.000 3.180 2.958 3.030 45,000 +0.01(+0.33%)
Jan 21, 2021 2.940 3.060 2.930 3.020 40,558 -0.01(-0.33%)
Jan 20, 2021 3.070 3.180 2.900 3.030 104,475 -0.04(-1.30%)
Jan 19, 2021 3.060 3.110 2.920 3.070 106,708 +0.16(+5.50%)
Jan 15, 2021 3.420 3.420 2.840 2.910 85,100 -0.07(-2.35%)
Jan 14, 2021 2.870 3.100 2.870 2.980 138,347 +0.08(+2.76%)
Jan 13, 2021 2.890 2.900 2.830 2.900 51,666 +0.06(+2.11%)
Jan 12, 2021 2.920 3.120 2.840 2.840 186,143 -0.36(-11.25%)
Jan 11, 2021 2.460 3.420 2.460 3.200 1,247,896 +0.55(+20.75%)
Jan 08, 2021 2.640 2.650 2.570 2.650 54,600 +0.00(+0.00%)
Jan 07, 2021 2.580 2.679 2.460 2.650 71,873 +0.07(+2.71%)
Jan 06, 2021 2.700 2.700 2.560 2.580 41,568 -0.11(-4.09%)
Jan 05, 2021 2.550 2.733 2.480 2.690 117,149 +0.13(+5.08%)
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.