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 (%)
Aug 31, 2020 2.410 2.440 2.410 2.440 2,000 -0.02(-0.81%)
Aug 28, 2020 2.390 2.460 2.390 2.460 2,500 +0.09(+3.80%)
Aug 27, 2020 2.370 2.370 2.370 2.370 505 -0.22(-8.53%)
Aug 26, 2020 2.591 2.591 2.591 2.591 10,000 -0.15(-5.44%)
Aug 25, 2020 2.610 2.740 2.610 2.740 3,100 +0.43(+18.61%)
Aug 24, 2020 2.280 2.310 2.250 2.310 14,100 +0.02(+0.87%)
Aug 21, 2020 2.250 2.290 2.250 2.290 5,500 -0.10(-4.18%)
Aug 20, 2020 2.255 2.390 2.255 2.390 13,250 +0.00(+0.00%)
Aug 19, 2020 2.390 2.390 2.390 2.390 500 +0.01(+0.46%)
Aug 18, 2020 2.380 2.380 2.379 2.379 4,000 +0.03(+1.23%)
Aug 14, 2020 2.350 2.350 2.350 0 +0.01(+0.43%)
Aug 12, 2020 2.340 2.340 2.340 0 -0.01(-0.43%)
Aug 11, 2020 2.310 2.450 2.250 2.350 3,400 -0.02(-0.84%)
Aug 10, 2020 2.244 2.370 2.244 2.370 2,400 +0.14(+6.28%)
Aug 07, 2020 2.250 2.250 2.200 2.230 1,300 -0.09(-3.88%)
Aug 06, 2020 2.310 2.320 2.310 2.320 1,352 -0.08(-3.33%)
Aug 05, 2020 2.400 2.480 2.400 2.400 2,100 +0.07(+3.00%)
Aug 04, 2020 2.285 2.330 2.270 2.330 12,250 -0.01(-0.26%)
Aug 03, 2020 2.240 2.350 2.225 2.336 9,350 -0.18(-7.12%)
Jul 29, 2020 2.515 2.515 2.515 0 -0.09(-3.64%)
Jul 28, 2020 2.500 2.610 2.470 2.610 12,897 +0.31(+13.48%)
Jul 27, 2020 2.210 2.300 2.210 2.300 3,100 +0.19(+8.86%)
Jul 23, 2020 2.113 2.113 2.113 0 +0.04(+2.07%)
Jul 22, 2020 2.070 2.070 2.070 2.070 100 -0.02(-0.79%)
Jul 17, 2020 2.086 2.086 2.086 0 +0.18(+9.24%)
Jul 14, 2020 1.910 1.910 1.910 0 +0.02(+1.06%)
Jul 13, 2020 1.890 1.890 1.890 5 +0.00(+0.00%)
Jul 10, 2020 1.890 1.890 1.890 5 +0.00(+0.00%)
Jul 09, 2020 1.890 1.890 1.890 25 +0.00(+0.00%)
Jul 07, 2020 1.890 1.890 1.890 0 +0.01(+0.53%)
Jul 06, 2020 1.880 1.880 1.880 1.880 1,000 -0.05(-2.59%)
Jul 02, 2020 1.930 1.930 1.930 1.930 100 +0.04(+2.12%)
Jul 01, 2020 1.870 1.900 1.870 1.890 2,336 +0.18(+10.53%)
Jun 29, 2020 1.710 1.710 1.710 0 -0.09(-5.26%)
Jun 26, 2020 1.805 1.805 1.805 1 +0.00(+0.00%)
Jun 22, 2020 1.805 1.805 1.805 0 -0.16(-7.91%)
Jun 18, 2020 1.960 1.960 1.960 0 +0.01(+0.51%)
Jun 16, 2020 1.950 1.950 1.950 0 -0.11(-5.34%)
Jun 12, 2020 2.060 2.060 2.060 0 +0.00(+0.00%)
Jun 11, 2020 2.130 2.130 2.010 2.060 14,255 -0.19(-8.44%)
Jun 10, 2020 2.250 2.250 2.250 2.250 1,000 +0.15(+7.14%)
Jun 09, 2020 2.050 2.100 2.050 2.100 46,000 -0.20(-8.70%)
Jun 08, 2020 2.290 2.300 2.170 2.300 2,057 +0.24(+11.65%)
Jun 05, 2020 2.060 2.150 2.060 2.060 200 +0.06(+3.00%)
Jun 04, 2020 2.000 2.000 2.000 2.000 3,000 -0.07(-3.38%)
Jun 03, 2020 2.070 2.070 2.070 2.070 325 +0.06(+2.80%)
Jun 02, 2020 2.014 2.014 2.014 2.014 490 -0.16(-7.21%)
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.