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 )

2.130 +0.100 (+4.93%)
Official Closing Price Updated: 8:00 PM EDT, May 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, 2004 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Aug 30, 2004 2.990 2.990 2.920 2.920 900 +0.02(+0.69%)
Aug 27, 2004 2.900 2.910 2.900 2.900 2,500 +0.00(+0.00%)
Aug 26, 2004 2.900 2.900 2.900 2.900 1,000 +0.00(+0.00%)
Aug 25, 2004 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Aug 24, 2004 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Aug 23, 2004 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Aug 20, 2004 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Aug 19, 2004 2.900 2.900 2.900 2.900 500 +0.05(+1.75%)
Aug 18, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 17, 2004 2.850 2.850 2.850 2.850 100 -0.05(-1.72%)
Aug 16, 2004 2.800 2.900 2.800 2.900 500 +0.09(+3.20%)
Aug 13, 2004 3.120 3.120 2.810 2.810 4,500 -0.35(-11.08%)
Aug 12, 2004 3.160 3.160 3.160 3.160 500 +0.01(+0.32%)
Aug 11, 2004 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Aug 10, 2004 3.110 3.200 3.110 3.150 2,700 -0.10(-3.08%)
Aug 09, 2004 3.320 3.320 3.200 3.250 7,300 -0.04(-1.22%)
Aug 06, 2004 3.290 3.290 3.290 3.290 500 -0.01(-0.30%)
Aug 05, 2004 3.230 3.300 3.230 3.300 1,200 +0.14(+4.43%)
Aug 04, 2004 3.150 3.160 3.150 3.160 7,700 +0.06(+1.94%)
Aug 03, 2004 3.102 3.102 3.100 3.100 2,500 -0.05(-1.59%)
Aug 02, 2004 3.150 3.150 3.150 3.150 1,500 +0.04(+1.29%)
Jul 30, 2004 3.110 3.110 3.110 3.110 200 +0.01(+0.32%)
Jul 29, 2004 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jul 28, 2004 3.100 3.100 3.100 3.100 200 -0.01(-0.32%)
Jul 27, 2004 3.110 3.110 3.110 3.110 0 +0.00(+0.00%)
Jul 26, 2004 3.100 3.110 3.100 3.110 2,700 +0.01(+0.32%)
Jul 23, 2004 3.100 3.110 3.100 3.100 1,700 +0.01(+0.32%)
Jul 22, 2004 3.110 3.110 3.090 3.090 6,000 -0.02(-0.64%)
Jul 21, 2004 3.110 3.110 3.110 3.110 0 +0.00(+0.00%)
Jul 20, 2004 3.110 3.110 3.110 3.110 200 +0.00(+0.00%)
Jul 19, 2004 3.100 3.110 3.100 3.110 900 -0.01(-0.32%)
Jul 16, 2004 3.190 3.190 3.120 3.120 1,600 -0.08(-2.50%)
Jul 15, 2004 3.120 3.200 3.120 3.200 2,200 +0.05(+1.59%)
Jul 14, 2004 3.120 3.150 3.120 3.150 2,500 +0.05(+1.61%)
Jul 13, 2004 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jul 12, 2004 3.100 3.100 3.090 3.100 2,700 +0.00(+0.00%)
Jul 09, 2004 3.100 3.100 3.100 3.100 200 +0.00(+0.00%)
Jul 08, 2004 3.020 3.100 3.020 3.100 1,600 +0.08(+2.65%)
Jul 07, 2004 2.970 3.020 2.970 3.020 2,400 +0.01(+0.33%)
Jul 06, 2004 3.050 3.100 3.010 3.010 14,900 -0.04(-1.31%)
Jul 02, 2004 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Jul 01, 2004 2.900 3.200 2.900 3.050 12,000 +0.15(+5.17%)
Jun 30, 2004 3.000 3.000 2.800 2.900 11,300 -0.05(-1.69%)
Jun 29, 2004 2.950 2.950 2.860 2.950 6,500 +0.10(+3.51%)
Jun 28, 2004 2.750 3.000 2.750 2.850 19,200 +0.35(+14.00%)
Jun 25, 2004 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 24, 2004 2.500 2.500 2.500 2.500 2,500 +0.06(+2.46%)
Jun 23, 2004 2.440 2.440 2.440 2.440 200 -0.02(-0.81%)
Jun 22, 2004 2.460 2.460 2.460 2.460 500 +0.02(+0.82%)
Jun 21, 2004 2.470 2.470 2.430 2.440 2,100 -0.08(-3.17%)
Jun 18, 2004 2.520 2.520 2.520 2.520 200 -0.01(-0.40%)
Jun 17, 2004 2.550 2.550 2.520 2.530 2,000 -0.07(-2.69%)
Jun 16, 2004 2.600 2.600 2.600 2.600 1,100 +0.00(+0.00%)
Jun 15, 2004 2.600 2.680 2.600 2.600 1,100 -0.07(-2.62%)
Jun 14, 2004 2.670 2.670 2.670 2.670 100 -0.03(-1.11%)
Jun 10, 2004 2.700 2.700 2.700 2.700 1,000 +0.10(+3.85%)
Jun 09, 2004 2.510 2.600 2.510 2.600 1,400 +0.10(+4.00%)
Jun 08, 2004 2.500 2.520 2.500 2.500 2,300 -0.09(-3.47%)
Jun 07, 2004 2.610 2.650 2.570 2.590 3,000 +0.02(+0.78%)
Jun 04, 2004 2.570 2.570 2.570 2.570 0 +0.00(+0.00%)
Jun 03, 2004 2.570 2.570 2.570 2.570 1,000 -0.04(-1.53%)
Jun 02, 2004 2.600 2.610 2.600 2.610 800 -0.04(-1.51%)
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.