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 )

16.33 -0.12 (-0.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Aug 31, 2022 4.950 0 -0.10(-1.98%)
Aug 30, 2022 5.280 5.280 5.000 5.050 2,300 -0.25(-4.72%)
Aug 29, 2022 5.410 5.410 5.300 5.300 325 -0.35(-6.19%)
Aug 25, 2022 5.650 0 +0.09(+1.62%)
Aug 24, 2022 5.555 5.560 5.425 5.560 1,126 +0.21(+3.93%)
Aug 22, 2022 5.350 0 -0.46(-7.92%)
Aug 19, 2022 5.810 5.810 5.810 5.810 1,137 +0.03(+0.47%)
Aug 18, 2022 5.790 5.790 5.783 5.783 750 +0.24(+4.24%)
Aug 17, 2022 5.548 5.548 5.548 5.548 600 -0.63(-10.23%)
Aug 11, 2022 6.180 0 -0.17(-2.68%)
Aug 10, 2022 6.200 6.350 6.200 6.350 1,500 +0.47(+7.99%)
Aug 04, 2022 5.880 0 -0.03(-0.51%)
Aug 03, 2022 6.100 6.100 5.910 5.910 1,105 -0.09(-1.50%)
Aug 02, 2022 6.000 6.000 6.000 6.000 1,845 -0.20(-3.23%)
Aug 01, 2022 6.050 6.200 6.050 6.200 2,352 +0.01(+0.16%)
Jul 27, 2022 6.190 0 +0.07(+1.06%)
Jul 26, 2022 6.125 6.125 6.000 6.125 1,435 +0.58(+10.36%)
Jul 18, 2022 5.550 0 +0.56(+11.33%)
Jul 14, 2022 4.985 0 -0.16(-3.11%)
Jul 12, 2022 5.145 0 +0.14(+2.90%)
Jul 11, 2022 5.000 5.000 5.000 5.000 200 +0.05(+1.01%)
Jul 08, 2022 5.000 5.000 4.950 4.950 1,540 -0.10(-1.98%)
Jul 07, 2022 4.975 5.050 4.975 5.050 856 +0.40(+8.60%)
Jul 06, 2022 4.700 4.700 4.650 4.650 2,000 -0.28(-5.68%)
Jul 05, 2022 4.750 4.930 4.750 4.930 2,100 +0.17(+3.57%)
Jul 01, 2022 4.800 4.900 4.720 4.760 6,100 -0.79(-14.23%)
Jun 28, 2022 5.550 0 -0.15(-2.63%)
Jun 27, 2022 5.700 5.700 5.700 5.700 3,034 +0.10(+1.79%)
Jun 24, 2022 5.600 5.600 5.600 5.600 1,000 +0.10(+1.82%)
Jun 22, 2022 5.500 0 +0.45(+8.91%)
Jun 16, 2022 5.050 0 -0.47(-8.51%)
Jun 15, 2022 5.720 5.720 5.520 5.520 1,300 -0.28(-4.82%)
Jun 14, 2022 5.720 5.800 5.720 5.800 610 +0.10(+1.75%)
Jun 13, 2022 5.700 5.700 5.700 5.700 175 -0.10(-1.72%)
Jun 10, 2022 5.630 5.800 5.630 5.800 3,483 -0.24(-3.97%)
Jun 09, 2022 6.040 6.040 6.040 6.040 1,109 -0.29(-4.51%)
Jun 08, 2022 6.325 6.325 6.325 6.325 218 -0.08(-1.33%)
Jun 07, 2022 6.150 6.520 6.020 6.410 18,491 -0.34(-5.04%)
Jun 06, 2022 6.800 6.810 6.700 6.750 4,767 -0.10(-1.46%)
Jun 03, 2022 6.465 6.850 6.465 6.850 3,984 +0.69(+11.20%)
Jun 02, 2022 6.160 6.160 6.108 6.160 9,989 +0.03(+0.49%)
Jun 01, 2022 6.040 6.130 6.020 6.130 5,100 +0.33(+5.69%)
May 31, 2022 5.800 5.800 5.800 5.800 1,550 +0.25(+4.50%)
May 27, 2022 5.590 5.660 5.550 5.550 8,246 +0.34(+6.53%)
May 26, 2022 5.210 5.210 5.210 5.210 940 -0.08(-1.51%)
May 25, 2022 4.930 5.290 4.930 5.290 14,230 +0.79(+17.56%)
May 23, 2022 4.500 22 +0.20(+4.65%)
May 16, 2022 4.300 0 +0.30(+7.50%)
May 12, 2022 4.000 10 +0.02(+0.50%)
May 11, 2022 4.000 4.000 3.980 3.980 2,000 -0.10(-2.45%)
May 10, 2022 4.080 4.080 4.080 4.080 250 -0.02(-0.49%)
May 09, 2022 4.100 4.100 4.100 4.100 355 -0.55(-11.83%)
Apr 21, 2022 4.650 0 +0.01(+0.21%)
Apr 20, 2022 4.640 4.640 4.640 4.640 1,000 -0.14(-2.93%)
Apr 19, 2022 4.780 4.780 4.780 4.780 1,000 -0.08(-1.65%)
Apr 11, 2022 4.860 0 -0.41(-7.78%)
Apr 08, 2022 5.000 5.270 5.000 5.270 1,700 +0.97(+22.56%)
Apr 05, 2022 4.300 0 +0.20(+4.88%)
Mar 31, 2022 4.100 0 +0.05(+1.23%)
Mar 24, 2022 4.050 50 -0.15(-3.57%)
Mar 23, 2022 4.160 4.300 4.160 4.200 450 +0.08(+1.94%)
Mar 22, 2022 4.120 4.120 4.120 4.120 200 +0.32(+8.42%)
Mar 15, 2022 3.800 0 -0.20(-5.00%)
Mar 14, 2022 4.000 4.000 4.000 4.000 5,000 +0.33(+8.84%)
Mar 07, 2022 3.675 0 -0.48(-11.45%)
Mar 01, 2022 4.150 0 +0.40(+10.67%)
Feb 24, 2022 3.750 0 +0.05(+1.35%)
Feb 18, 2022 3.700 0 +0.02(+0.54%)
Feb 09, 2022 3.680 0 -0.21(-5.40%)
Feb 08, 2022 3.890 3.890 3.890 3.890 523 +0.00(+0.00%)
Feb 07, 2022 3.890 3.890 3.890 3.890 100 -0.04(-1.02%)
Feb 04, 2022 3.930 3.930 3.930 3.930 465 -0.02(-0.51%)
Feb 03, 2022 3.950 3.810 3.950 1,155 +0.31(+8.52%)
Jan 27, 2022 3.640 0 -0.56(-13.33%)
Jan 19, 2022 4.200 0 -0.11(-2.55%)
Jan 18, 2022 4.310 4.310 4.310 4.310 150 +0.26(+6.42%)
Jan 11, 2022 4.050 0 +0.22(+5.74%)
Dec 30, 2021 3.830 3.830 3.830 0 -0.05(-1.29%)
Dec 22, 2021 3.880 3.880 3.880 0 +0.06(+1.57%)
Dec 14, 2021 3.820 3.820 3.820 0 +0.30(+8.52%)
Dec 03, 2021 3.520 3.520 3.520 0 -0.23(-6.13%)
Dec 02, 2021 3.760 3.760 3.750 3.750 628 +0.00(+0.00%)
Dec 01, 2021 3.780 3.790 3.750 3.750 799 -0.14(-3.60%)
Nov 26, 2021 3.890 3.890 3.890 0 -0.39(-9.11%)
Nov 17, 2021 4.280 4.280 4.280 20 -0.16(-3.60%)
Nov 15, 2021 4.440 4.440 4.440 67 +0.25(+5.97%)
Nov 08, 2021 4.190 4.190 4.190 0 -0.11(-2.56%)
Oct 29, 2021 4.300 4.300 4.300 25 +0.05(+1.18%)
Oct 28, 2021 4.260 4.260 4.210 4.250 460 -0.34(-7.41%)
Oct 26, 2021 4.590 4.590 4.590 4.590 200 -0.06(-1.29%)
Oct 18, 2021 4.650 4.650 4.650 0 +0.06(+1.31%)
Oct 14, 2021 4.590 4.590 4.590 0 -0.36(-7.27%)
Oct 12, 2021 4.950 4.950 4.950 0 -0.13(-2.56%)
Oct 05, 2021 5.080 5.080 5.080 0 +0.00(+0.00%)
Oct 04, 2021 5.080 5.080 5.080 5.080 200 +0.00(+0.00%)
Sep 30, 2021 5.080 5.080 5.080 0 +0.12(+2.42%)
Sep 29, 2021 4.960 4.960 4.960 4.960 3,060 -0.10(-1.98%)
Sep 28, 2021 5.130 5.130 5.060 5.060 850 -0.09(-1.75%)
Sep 24, 2021 5.150 5.150 5.150 20 +0.20(+4.04%)
Sep 22, 2021 4.950 4.950 4.950 50 -0.04(-0.80%)
Sep 20, 2021 4.990 4.990 4.990 0 +0.07(+1.42%)
Sep 13, 2021 4.920 4.920 4.920 0 -0.05(-1.01%)
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.