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 (%)
Aug 31, 2006 5.020 5.020 5.000 5.000 900 -0.04(-0.79%)
Aug 30, 2006 5.180 5.180 5.040 5.040 3,400 -0.11(-2.14%)
Aug 29, 2006 5.100 5.150 5.100 5.150 4,900 +0.05(+0.98%)
Aug 28, 2006 5.100 5.100 4.960 5.100 16,700 +0.20(+4.08%)
Aug 25, 2006 5.000 5.000 4.900 4.900 8,100 -0.10(-2.00%)
Aug 24, 2006 5.000 5.000 5.000 5.000 2,600 +0.00(+0.00%)
Aug 23, 2006 5.120 5.120 5.000 5.000 15,700 -0.15(-2.91%)
Aug 22, 2006 5.170 5.170 5.000 5.150 5,300 -0.07(-1.34%)
Aug 21, 2006 5.300 5.300 5.200 5.220 15,000 -0.02(-0.38%)
Aug 18, 2006 5.300 5.350 5.240 5.240 2,100 +0.03(+0.58%)
Aug 17, 2006 5.250 5.250 5.210 5.210 1,800 +0.01(+0.19%)
Aug 16, 2006 5.300 5.300 5.190 5.200 13,300 -0.11(-2.07%)
Aug 15, 2006 5.400 5.450 5.310 5.310 5,400 -0.09(-1.67%)
Aug 14, 2006 5.400 5.440 5.400 5.400 2,200 +0.00(+0.00%)
Aug 11, 2006 5.370 5.400 5.370 5.400 3,200 +0.03(+0.56%)
Aug 10, 2006 5.370 5.370 5.370 5.370 100 +0.00(+0.00%)
Aug 09, 2006 5.430 5.440 5.350 5.370 2,200 -0.03(-0.56%)
Aug 08, 2006 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Aug 07, 2006 5.420 5.580 5.350 5.400 4,300 +0.05(+0.93%)
Aug 04, 2006 5.350 5.350 5.300 5.350 5,400 +0.05(+0.94%)
Aug 03, 2006 5.320 5.320 5.280 5.300 5,100 -0.01(-0.19%)
Aug 02, 2006 5.350 5.363 5.250 5.310 19,100 -0.01(-0.19%)
Aug 01, 2006 5.300 5.400 5.300 5.320 20,200 +0.01(+0.19%)
Jul 31, 2006 5.400 5.400 5.310 5.310 7,100 -0.11(-2.03%)
Jul 28, 2006 5.450 5.520 5.310 5.420 12,800 -0.09(-1.60%)
Jul 27, 2006 5.570 5.600 5.500 5.508 9,500 -0.00(-0.04%)
Jul 26, 2006 5.350 5.600 5.330 5.510 16,500 +0.14(+2.61%)
Jul 25, 2006 5.220 5.370 5.208 5.370 6,100 +0.17(+3.27%)
Jul 24, 2006 5.200 5.280 5.180 5.200 12,100 +0.03(+0.58%)
Jul 21, 2006 5.190 5.220 5.170 5.170 11,600 +0.01(+0.19%)
Jul 20, 2006 5.200 5.240 5.110 5.160 4,800 -0.02(-0.39%)
Jul 19, 2006 5.100 5.180 5.100 5.180 7,300 +0.10(+1.97%)
Jul 18, 2006 5.080 5.080 5.070 5.080 2,700 +0.04(+0.79%)
Jul 17, 2006 5.030 5.080 5.020 5.040 4,600 -0.01(-0.20%)
Jul 14, 2006 5.000 5.090 5.000 5.050 4,500 -0.01(-0.20%)
Jul 13, 2006 5.060 5.060 5.060 5.060 4,600 -0.02(-0.39%)
Jul 12, 2006 5.150 5.150 5.050 5.080 7,100 +0.00(+0.00%)
Jul 11, 2006 5.170 5.180 5.080 5.080 10,800 -0.08(-1.55%)
Jul 10, 2006 5.130 5.190 5.130 5.160 9,300 +0.07(+1.38%)
Jul 07, 2006 5.090 5.120 5.060 5.090 17,800 +0.02(+0.40%)
Jul 06, 2006 5.120 5.180 5.000 5.070 20,500 -0.01(-0.20%)
Jul 05, 2006 5.060 5.100 5.050 5.080 13,800 +0.05(+0.99%)
Jul 03, 2006 5.070 5.090 5.000 5.030 16,700 +0.01(+0.20%)
Jun 30, 2006 5.130 5.130 5.000 5.020 14,500 -0.08(-1.57%)
Jun 29, 2006 5.060 5.100 5.050 5.100 8,500 +0.05(+0.99%)
Jun 28, 2006 5.250 5.250 5.046 5.050 8,700 -0.16(-3.07%)
Jun 27, 2006 5.200 5.250 5.170 5.210 4,900 +0.08(+1.56%)
Jun 26, 2006 5.140 5.140 5.050 5.130 15,100 +0.02(+0.39%)
Jun 23, 2006 5.170 5.190 5.060 5.110 27,100 -0.06(-1.16%)
Jun 22, 2006 5.090 5.180 5.090 5.170 9,900 +0.09(+1.77%)
Jun 21, 2006 5.060 5.146 5.030 5.080 7,900 +0.05(+0.99%)
Jun 20, 2006 5.020 5.100 5.000 5.030 18,500 +0.05(+1.00%)
Jun 19, 2006 5.060 5.190 4.900 4.980 28,200 -0.01(-0.20%)
Jun 16, 2006 4.900 4.990 4.900 4.990 15,500 +0.10(+2.04%)
Jun 15, 2006 4.700 4.890 4.700 4.890 24,900 +0.22(+4.71%)
Jun 14, 2006 4.610 4.700 4.570 4.670 30,700 +0.10(+2.19%)
Jun 13, 2006 4.610 4.620 4.570 4.570 12,400 -0.11(-2.35%)
Jun 12, 2006 4.660 4.680 4.500 4.680 80,700 +0.07(+1.52%)
Jun 09, 2006 4.610 4.620 4.610 4.610 7,300 -0.04(-0.86%)
Jun 08, 2006 4.660 4.660 4.620 4.650 9,200 -0.02(-0.43%)
Jun 07, 2006 4.680 4.710 4.670 4.670 1,100 -0.04(-0.85%)
Jun 06, 2006 4.600 4.710 4.600 4.710 1,800 +0.07(+1.51%)
Jun 05, 2006 4.710 4.710 4.560 4.640 5,600 -0.01(-0.22%)
Jun 02, 2006 4.650 4.650 4.650 4.650 1,000 +0.05(+1.09%)
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.