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 (%)
May 28, 2004 2.650 2.650 2.650 2.650 300 +0.00(+0.00%)
May 27, 2004 2.600 2.650 2.600 2.650 3,200 -0.05(-1.85%)
May 26, 2004 2.700 2.700 2.700 2.700 1,500 +0.05(+1.89%)
May 25, 2004 2.650 2.650 2.650 2.650 1,000 +0.05(+1.92%)
May 24, 2004 2.620 2.620 2.600 2.600 600 -0.07(-2.62%)
May 21, 2004 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
May 20, 2004 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
May 19, 2004 2.880 2.900 2.670 2.670 11,800 -0.14(-4.98%)
May 18, 2004 2.880 3.200 2.810 2.810 1,300 -0.12(-4.10%)
May 17, 2004 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
May 14, 2004 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
May 13, 2004 2.930 2.930 2.930 2.930 1,000 +0.00(+0.00%)
May 12, 2004 2.950 2.970 2.930 2.930 14,000 +0.08(+2.81%)
May 11, 2004 2.800 2.850 2.800 2.850 1,100 +0.06(+2.15%)
May 10, 2004 2.800 2.850 2.770 2.790 7,800 -0.13(-4.45%)
May 07, 2004 2.920 2.920 2.920 2.920 200 +0.11(+3.91%)
May 06, 2004 2.950 2.950 2.810 2.810 700 -0.17(-5.70%)
May 05, 2004 2.980 2.980 2.980 2.980 400 +0.01(+0.34%)
May 04, 2004 2.970 2.970 2.970 2.970 0 +0.00(+0.00%)
May 03, 2004 2.990 2.990 2.960 2.970 5,200 +0.00(+0.00%)
Apr 30, 2004 2.970 2.970 2.970 2.970 6,500 -0.08(-2.62%)
Apr 29, 2004 3.050 3.050 3.050 3.050 200 -0.01(-0.33%)
Apr 28, 2004 3.150 3.200 3.050 3.060 10,800 -0.06(-1.92%)
Apr 27, 2004 3.150 3.150 3.060 3.120 2,400 +0.07(+2.30%)
Apr 26, 2004 3.050 3.050 3.050 3.050 400 -0.05(-1.61%)
Apr 23, 2004 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Apr 22, 2004 3.100 3.100 3.100 3.100 1,000 +0.10(+3.33%)
Apr 21, 2004 3.000 3.000 3.000 3.000 100 +0.05(+1.69%)
Apr 20, 2004 2.950 2.950 2.950 2.950 400 -0.06(-1.99%)
Apr 19, 2004 3.020 3.020 3.010 3.010 2,600 +0.00(+0.00%)
Apr 16, 2004 3.010 3.010 3.010 3.010 500 -0.04(-1.31%)
Apr 15, 2004 3.130 3.130 3.020 3.050 5,700 -0.15(-4.69%)
Apr 14, 2004 3.200 3.200 3.110 3.200 5,300 +0.10(+3.23%)
Apr 13, 2004 3.100 3.100 3.100 3.100 100 -0.10(-3.13%)
Apr 12, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 08, 2004 3.100 3.200 2.960 3.200 69,400 +0.18(+5.96%)
Apr 07, 2004 3.050 3.100 3.020 3.020 1,600 -0.07(-2.27%)
Apr 06, 2004 3.090 3.090 3.090 3.090 2,000 +0.02(+0.65%)
Apr 05, 2004 2.900 3.070 2.900 3.070 6,700 +0.09(+3.02%)
Apr 02, 2004 3.050 3.050 2.950 2.980 4,700 +0.03(+1.02%)
Apr 01, 2004 2.950 2.950 2.950 2.950 900 -0.05(-1.67%)
Mar 31, 2004 3.150 3.150 3.000 3.000 4,900 -0.20(-6.25%)
Mar 30, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Mar 29, 2004 3.260 3.260 3.200 3.200 4,000 -0.19(-5.60%)
Mar 26, 2004 3.320 3.390 3.310 3.390 900 -0.01(-0.29%)
Mar 25, 2004 3.250 3.400 3.250 3.400 5,900 +0.15(+4.62%)
Mar 24, 2004 3.250 3.250 3.250 3.250 600 -0.05(-1.52%)
Mar 23, 2004 3.240 3.350 3.240 3.300 7,400 +0.10(+3.12%)
Mar 22, 2004 3.120 3.200 3.120 3.200 2,200 +0.15(+4.92%)
Mar 19, 2004 3.120 3.120 3.050 3.050 2,400 -0.06(-1.93%)
Mar 18, 2004 3.190 3.250 3.110 3.110 3,900 -0.05(-1.58%)
Mar 17, 2004 3.200 3.200 3.160 3.160 300 -0.06(-1.86%)
Mar 16, 2004 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Mar 15, 2004 3.300 3.340 3.220 3.220 6,900 -0.19(-5.57%)
Mar 12, 2004 3.610 3.610 3.410 3.410 8,900 -0.19(-5.28%)
Mar 11, 2004 3.550 3.600 3.550 3.600 3,400 +0.05(+1.41%)
Mar 10, 2004 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 09, 2004 3.600 3.600 3.550 3.550 2,500 -0.09(-2.47%)
Mar 08, 2004 3.550 3.740 3.550 3.640 4,600 +0.09(+2.54%)
Mar 05, 2004 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 04, 2004 3.660 3.750 3.550 3.550 8,000 -0.01(-0.28%)
Mar 03, 2004 3.490 3.640 3.490 3.560 7,300 +0.06(+1.71%)
Mar 02, 2004 3.590 3.590 3.500 3.500 900 -0.08(-2.23%)
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.