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 (%)
Apr 29, 2005 3.210 3.210 3.100 3.100 4,400 -0.12(-3.73%)
Apr 28, 2005 3.200 3.260 3.200 3.220 1,100 -0.05(-1.53%)
Apr 27, 2005 3.270 3.270 3.270 3.270 300 -0.12(-3.54%)
Apr 26, 2005 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Apr 25, 2005 3.200 3.390 3.200 3.390 3,200 +0.11(+3.35%)
Apr 22, 2005 3.280 3.280 3.280 3.280 100 -0.06(-1.80%)
Apr 21, 2005 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Apr 20, 2005 3.300 3.340 3.300 3.340 400 -0.01(-0.30%)
Apr 19, 2005 3.350 3.350 3.350 3.350 500 +0.04(+1.21%)
Apr 18, 2005 3.250 3.310 3.250 3.310 700 -0.01(-0.30%)
Apr 15, 2005 3.300 3.320 3.290 3.320 3,800 -0.06(-1.78%)
Apr 14, 2005 3.400 3.400 3.380 3.380 300 +0.01(+0.30%)
Apr 13, 2005 3.370 3.370 3.370 3.370 100 -0.03(-0.88%)
Apr 12, 2005 3.400 3.400 3.400 3.400 300 +0.00(+0.00%)
Apr 11, 2005 3.410 3.410 3.400 3.400 200 +0.00(+0.00%)
Apr 08, 2005 3.400 3.400 3.400 3.400 100 +0.00(+0.00%)
Apr 07, 2005 3.400 3.400 3.400 3.400 1,500 +0.00(+0.00%)
Apr 06, 2005 3.430 3.430 3.400 3.400 2,800 -0.04(-1.16%)
Apr 05, 2005 3.400 3.440 3.400 3.440 7,700 +0.07(+2.08%)
Apr 04, 2005 3.450 3.470 3.370 3.370 9,300 +0.02(+0.60%)
Apr 01, 2005 3.470 3.470 3.300 3.350 14,600 -0.10(-2.90%)
Mar 31, 2005 3.120 3.540 3.120 3.450 25,300 +0.35(+11.29%)
Mar 30, 2005 3.100 3.100 3.100 3.100 200 -0.01(-0.32%)
Mar 29, 2005 3.110 3.110 3.110 3.110 0 +0.00(+0.00%)
Mar 28, 2005 3.120 3.120 3.110 3.110 800 +0.04(+1.30%)
Mar 24, 2005 3.160 3.160 3.070 3.070 200 -0.08(-2.54%)
Mar 23, 2005 3.150 3.150 3.150 3.150 2,000 +0.00(+0.00%)
Mar 22, 2005 3.150 3.150 3.150 3.150 100 +0.05(+1.61%)
Mar 21, 2005 2.990 3.100 2.990 3.100 8,400 +0.06(+1.97%)
Mar 18, 2005 3.040 3.040 3.040 3.040 100 -0.01(-0.33%)
Mar 17, 2005 3.010 3.050 3.010 3.050 300 -0.03(-0.97%)
Mar 16, 2005 3.080 3.080 3.080 3.080 0 +0.00(+0.00%)
Mar 15, 2005 3.080 3.080 3.080 3.080 100 -0.01(-0.32%)
Mar 14, 2005 3.100 3.100 3.090 3.090 900 +0.05(+1.64%)
Mar 11, 2005 3.040 3.040 3.040 3.040 1,000 +0.00(+0.00%)
Mar 10, 2005 3.070 3.070 3.040 3.040 2,200 -0.03(-0.98%)
Mar 09, 2005 3.130 3.130 3.020 3.070 5,000 -0.12(-3.76%)
Mar 08, 2005 3.240 3.240 3.190 3.190 300 -0.01(-0.31%)
Mar 07, 2005 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Mar 04, 2005 3.140 3.200 3.020 3.200 3,100 +0.06(+1.91%)
Mar 03, 2005 3.140 3.140 3.140 3.140 100 -0.01(-0.32%)
Mar 02, 2005 3.150 3.150 3.150 3.150 5,200 -0.06(-1.87%)
Mar 01, 2005 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Feb 28, 2005 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Feb 25, 2005 3.060 3.210 3.060 3.210 2,400 +0.11(+3.55%)
Feb 24, 2005 3.100 3.100 3.100 3.100 200 -0.05(-1.59%)
Feb 23, 2005 3.100 3.150 3.050 3.150 700 +0.00(+0.00%)
Feb 22, 2005 3.150 3.150 3.150 3.150 200 +0.03(+0.96%)
Feb 18, 2005 3.120 3.120 3.120 3.120 100 -0.08(-2.50%)
Feb 17, 2005 3.020 3.200 3.020 3.200 3,900 +0.15(+4.92%)
Feb 16, 2005 3.050 3.050 3.050 3.050 300 -0.09(-2.87%)
Feb 15, 2005 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Feb 14, 2005 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Feb 11, 2005 3.050 3.140 3.000 3.140 3,400 -0.01(-0.32%)
Feb 10, 2005 3.110 3.150 3.010 3.150 5,800 -0.03(-0.94%)
Feb 09, 2005 3.110 3.180 3.110 3.180 1,100 -0.02(-0.63%)
Feb 08, 2005 3.200 3.200 3.200 3.200 800 +0.07(+2.24%)
Feb 07, 2005 3.130 3.130 3.130 3.130 7,500 +0.00(+0.00%)
Feb 04, 2005 3.130 3.130 3.130 3.130 0 +0.00(+0.00%)
Feb 03, 2005 3.130 3.130 3.100 3.130 3,000 +0.00(+0.00%)
Feb 02, 2005 3.200 3.200 3.130 3.130 30,000 -0.07(-2.19%)
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.