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 )

2.160 -0.040 (-1.82%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2017 2.370 2.526 2.356 2.430 9,165 +0.02(+0.90%)
Jun 29, 2017 2.670 2.700 2.400 2.408 40,829 -0.34(-12.43%)
Jun 28, 2017 2.350 2.750 2.330 2.750 105,856 +0.30(+12.37%)
Jun 27, 2017 2.520 2.530 2.330 2.447 6,851 -0.01(-0.52%)
Jun 26, 2017 2.471 2.570 2.460 2.460 6,924 -0.15(-5.75%)
Jun 23, 2017 2.474 2.610 2.474 2.610 3,116 +0.09(+3.57%)
Jun 22, 2017 2.500 2.540 2.480 2.520 5,845 +0.03(+1.20%)
Jun 21, 2017 2.530 2.540 2.350 2.490 31,467 -0.03(-1.19%)
Jun 20, 2017 2.480 2.606 2.480 2.520 27,889 +0.03(+1.20%)
Jun 19, 2017 2.690 2.700 2.410 2.490 44,171 -0.14(-5.32%)
Jun 16, 2017 2.640 2.669 2.630 2.630 1,691 -0.07(-2.59%)
Jun 15, 2017 2.646 2.730 2.580 2.700 15,294 +0.09(+3.45%)
Jun 14, 2017 2.820 2.940 2.610 2.610 56,401 -0.27(-9.38%)
Jun 13, 2017 2.600 2.880 2.520 2.880 65,808 +0.33(+12.94%)
Jun 12, 2017 2.800 2.970 2.530 2.550 81,928 -0.25(-8.93%)
Jun 09, 2017 2.750 2.800 2.670 2.800 3,065 +0.00(+0.00%)
Jun 08, 2017 2.700 2.800 2.620 2.800 39,397 +0.11(+3.93%)
Jun 07, 2017 2.686 2.694 2.686 2.694 3,533 +0.10(+4.02%)
Jun 06, 2017 2.620 2.750 2.590 2.590 59,985 +0.00(+0.00%)
Jun 05, 2017 2.540 2.620 2.520 2.590 28,333 +0.04(+1.57%)
Jun 02, 2017 2.520 2.900 2.520 2.550 103,039 +0.03(+1.19%)
Jun 01, 2017 2.520 2.613 2.520 2.520 21,119 -0.04(-1.56%)
May 31, 2017 2.520 2.560 2.520 2.560 958 -0.02(-0.78%)
May 30, 2017 2.700 2.700 2.500 2.580 25,047 -0.03(-1.16%)
May 26, 2017 2.670 2.920 2.480 2.610 102,881 +0.04(+1.56%)
May 25, 2017 2.450 2.820 2.450 2.570 61,363 +0.07(+2.80%)
May 24, 2017 2.550 2.550 2.500 2.500 4,722 +0.07(+2.88%)
May 23, 2017 2.350 2.700 2.350 2.430 20,415 -0.02(-0.82%)
May 22, 2017 2.550 2.550 2.350 2.450 21,574 +0.02(+0.82%)
May 19, 2017 2.900 2.900 2.430 2.430 10,459 -0.02(-0.80%)
May 18, 2017 2.600 2.605 2.410 2.450 4,212 -0.19(-7.21%)
May 17, 2017 2.510 2.890 2.450 2.640 70,122 +0.11(+4.35%)
May 16, 2017 2.550 2.550 2.510 2.530 1,911 -0.15(-5.60%)
May 15, 2017 2.514 2.680 2.510 2.680 5,010 +0.17(+6.77%)
May 12, 2017 2.660 2.660 2.510 2.510 1,354 -0.09(-3.28%)
May 11, 2017 2.650 2.650 2.550 2.595 2,456 +0.09(+3.39%)
May 10, 2017 2.510 2.510 2.510 2.510 128 +0.00(+0.00%)
May 09, 2017 2.740 2.740 2.390 2.510 19,564 -0.13(-4.92%)
May 08, 2017 2.490 2.730 2.430 2.640 35,702 +0.19(+7.76%)
May 05, 2017 2.500 2.500 2.340 2.450 39,494 -0.08(-3.16%)
May 04, 2017 2.580 2.580 2.490 2.530 8,759 +0.01(+0.40%)
May 03, 2017 2.500 2.595 2.500 2.520 1,582 -0.05(-1.95%)
May 02, 2017 2.450 2.600 2.450 2.570 11,708 +0.10(+4.05%)
May 01, 2017 2.370 2.470 2.370 2.470 12,231 +0.07(+2.92%)
Apr 28, 2017 2.410 2.420 2.380 2.400 24,455 -0.02(-0.83%)
Apr 27, 2017 2.345 2.420 2.340 2.420 3,216 +0.05(+2.11%)
Apr 26, 2017 2.350 2.380 2.330 2.370 125,828 +0.02(+0.85%)
Apr 25, 2017 2.310 2.370 2.210 2.350 75,764 -0.02(-1.00%)
Apr 24, 2017 2.360 2.440 2.311 2.374 42,204 +0.03(+1.44%)
Apr 21, 2017 2.380 2.380 2.210 2.340 31,829 -0.06(-2.50%)
Apr 20, 2017 2.400 2.400 2.230 2.400 19,713 +0.14(+6.19%)
Apr 19, 2017 2.210 2.290 2.170 2.260 15,626 +0.06(+2.73%)
Apr 18, 2017 2.403 2.466 2.200 2.200 18,793 -0.18(-7.52%)
Apr 17, 2017 2.370 2.420 2.340 2.379 30,718 +0.04(+1.67%)
Apr 13, 2017 2.220 2.410 2.220 2.340 51,957 -0.05(-2.09%)
Apr 12, 2017 2.230 2.430 2.180 2.390 34,065 +0.17(+7.66%)
Apr 11, 2017 2.220 2.300 2.220 2.220 7,461 +0.07(+3.26%)
Apr 10, 2017 2.210 2.230 2.100 2.150 9,838 -0.02(-0.89%)
Apr 07, 2017 2.110 2.169 2.100 2.169 4,895 +0.07(+3.30%)
Apr 06, 2017 2.300 2.300 1.908 2.100 42,525 -0.24(-10.11%)
Apr 05, 2017 2.210 2.440 2.180 2.336 87,373 +0.11(+5.12%)
Apr 04, 2017 2.200 2.222 2.190 2.222 983 +0.02(+1.02%)
Apr 03, 2017 2.300 2.300 2.180 2.200 9,085 -0.18(-7.64%)
Mar 31, 2017 2.310 2.382 2.310 2.382 1,339 +0.04(+1.79%)
Mar 30, 2017 2.340 2.340 2.340 2.340 5,347 -0.00(-0.15%)
Mar 29, 2017 2.310 2.344 2.310 2.344 1,735 -0.09(-3.56%)
Mar 28, 2017 2.300 2.440 2.230 2.430 11,562 +0.04(+1.67%)
Mar 27, 2017 2.290 2.390 2.200 2.390 16,816 +0.02(+0.84%)
Mar 24, 2017 2.570 2.570 2.280 2.370 16,163 -0.01(-0.42%)
Mar 23, 2017 2.360 2.385 2.330 2.380 29,530 -0.02(-0.83%)
Mar 22, 2017 2.720 2.830 2.120 2.400 88,444 -0.40(-14.29%)
Mar 21, 2017 2.754 2.900 2.700 2.800 53,732 -0.11(-3.78%)
Mar 20, 2017 2.640 2.910 2.580 2.910 51,797 +0.22(+8.18%)
Mar 17, 2017 2.750 2.890 2.650 2.690 91,634 -0.18(-6.27%)
Mar 16, 2017 2.880 2.980 2.710 2.870 96,699 -0.05(-1.71%)
Mar 15, 2017 2.950 2.990 2.900 2.920 20,809 -0.09(-2.99%)
Mar 14, 2017 2.900 3.338 2.860 3.010 36,680 +0.17(+5.99%)
Mar 13, 2017 2.820 2.920 2.820 2.840 19,791 +0.02(+0.71%)
Mar 10, 2017 2.840 2.890 2.820 2.820 10,399 -0.02(-0.54%)
Mar 09, 2017 2.835 2.835 2.835 2.835 395 -0.10(-3.56%)
Mar 08, 2017 2.840 2.980 2.740 2.940 76,356 +0.10(+3.52%)
Mar 07, 2017 2.900 2.920 2.720 2.840 29,712 -0.06(-2.07%)
Mar 06, 2017 2.900 2.900 2.900 2.900 592 +0.03(+1.05%)
Mar 03, 2017 2.820 2.900 2.820 2.870 1,003 -0.05(-1.85%)
Mar 02, 2017 2.780 2.924 2.780 2.924 463 +0.07(+2.60%)
Mar 01, 2017 2.850 2.850 2.850 2.850 264 +0.07(+2.52%)
Feb 28, 2017 2.842 2.900 2.780 2.780 706 +0.00(+0.00%)
Feb 27, 2017 2.890 2.897 2.780 2.780 2,015 -0.10(-3.47%)
Feb 24, 2017 3.100 3.370 2.880 2.880 39,457 -0.22(-7.10%)
Feb 23, 2017 2.900 3.140 2.900 3.100 14,223 +0.17(+5.80%)
Feb 22, 2017 2.810 2.940 2.670 2.930 3,515 -0.01(-0.34%)
Feb 21, 2017 2.720 2.940 2.630 2.940 9,452 +0.04(+1.38%)
Feb 17, 2017 2.900 2.900 2.900 0 +0.08(+2.83%)
Feb 16, 2017 2.830 2.830 2.820 2.820 2,654 -0.09(-3.09%)
Feb 15, 2017 2.900 2.910 2.897 2.910 3,105 +0.05(+1.61%)
Feb 14, 2017 2.910 2.916 2.864 2.864 6,065 -0.04(-1.24%)
Feb 13, 2017 2.909 2.910 2.875 2.900 6,093 +0.04(+1.40%)
Feb 10, 2017 2.840 2.860 2.840 2.860 1,312 +0.02(+0.70%)
Feb 09, 2017 2.820 2.939 2.820 2.840 2,128 -0.01(-0.35%)
Feb 08, 2017 2.840 2.850 2.840 2.850 6,891 +0.00(+0.00%)
Feb 07, 2017 2.820 2.851 2.820 2.850 5,716 +0.02(+0.71%)
Feb 06, 2017 2.820 2.862 2.820 2.830 6,678 -0.02(-0.71%)
Feb 03, 2017 2.920 2.930 2.650 2.850 32,659 -0.11(-3.72%)
Feb 02, 2017 2.630 2.960 2.630 2.960 26,982 +0.28(+10.45%)
Feb 01, 2017 2.810 2.810 2.570 2.680 25,653 -0.13(-4.63%)
Jan 31, 2017 2.870 2.930 2.810 2.810 25,431 -0.11(-3.77%)
Jan 30, 2017 2.960 2.980 2.920 2.920 1,313 -0.08(-2.67%)
Jan 27, 2017 2.930 3.000 2.900 3.000 7,384 -0.03(-0.99%)
Jan 26, 2017 2.960 3.030 2.910 3.030 1,446 +0.10(+3.41%)
Jan 25, 2017 2.880 2.990 2.880 2.930 3,132 -0.07(-2.33%)
Jan 24, 2017 3.000 3.020 2.940 3.000 10,343 +0.00(+0.00%)
Jan 23, 2017 3.010 3.030 2.970 3.000 14,747 -0.03(-0.99%)
Jan 20, 2017 3.070 3.090 2.940 3.030 26,407 -0.12(-3.81%)
Jan 19, 2017 2.730 3.150 2.730 3.150 15,072 +0.39(+14.13%)
Jan 18, 2017 2.730 2.810 2.660 2.760 20,021 -0.07(-2.47%)
Jan 17, 2017 2.900 2.900 2.680 2.830 5,503 +0.05(+1.80%)
Jan 13, 2017 2.780 2.780 2.780 0 +0.03(+1.09%)
Jan 12, 2017 2.800 2.800 2.670 2.750 2,768 -0.09(-3.17%)
Jan 11, 2017 2.800 2.850 2.770 2.840 3,933 +0.04(+1.43%)
Jan 10, 2017 3.000 3.100 2.770 2.800 41,408 -0.18(-6.04%)
Jan 09, 2017 2.710 2.980 2.560 2.980 25,580 +0.24(+8.76%)
Jan 06, 2017 2.710 2.740 2.689 2.740 9,489 -0.01(-0.36%)
Jan 05, 2017 2.860 2.860 2.720 2.750 6,997 -0.06(-2.14%)
Jan 04, 2017 2.830 2.830 2.800 2.810 10,198 +0.01(+0.36%)
Jan 03, 2017 2.771 2.950 2.771 2.800 25,102 -0.15(-5.08%)
Dec 30, 2016 2.950 2.950 2.950 0 -0.20(-6.35%)
Dec 29, 2016 2.730 3.150 2.650 3.150 23,953 +0.40(+14.53%)
Dec 28, 2016 2.664 2.770 2.664 2.750 13,507 -0.02(-0.69%)
Dec 27, 2016 2.750 2.769 2.650 2.769 10,801 +0.07(+2.57%)
Dec 23, 2016 2.700 2.700 2.700 0 +0.04(+1.50%)
Dec 22, 2016 2.800 2.800 2.660 2.660 2,156 -0.13(-4.66%)
Dec 21, 2016 2.770 2.800 2.766 2.790 6,199 +0.03(+1.09%)
Dec 20, 2016 3.020 3.105 2.710 2.760 14,675 -0.37(-11.82%)
Dec 19, 2016 3.020 3.184 2.980 3.130 4,260 +0.11(+3.64%)
Dec 16, 2016 3.080 3.240 2.970 3.020 14,285 +0.07(+2.37%)
Dec 15, 2016 2.810 3.010 2.790 2.950 18,412 +0.19(+6.88%)
Dec 14, 2016 2.760 2.836 2.650 2.760 26,640 -0.07(-2.53%)
Dec 13, 2016 2.900 2.917 2.832 2.832 1,698 -0.04(-1.34%)
Dec 12, 2016 3.100 3.109 2.870 2.870 6,290 -0.21(-6.82%)
Dec 09, 2016 3.140 3.140 3.080 3.080 9,304 -0.07(-2.22%)
Dec 08, 2016 2.910 3.240 2.860 3.150 48,023 +0.29(+10.14%)
Dec 07, 2016 2.850 2.908 2.850 2.860 1,969 -0.03(-0.92%)
Dec 06, 2016 2.750 3.035 2.713 2.887 12,002 +0.24(+8.93%)
Dec 05, 2016 3.010 3.010 2.600 2.650 21,680 -0.38(-12.54%)
Dec 02, 2016 3.230 3.230 3.030 3.030 7,648 -0.19(-5.82%)
Dec 01, 2016 3.070 3.370 3.025 3.217 34,632 +0.15(+4.81%)
Nov 30, 2016 3.070 3.070 3.070 3.070 730 +0.02(+0.63%)
Nov 29, 2016 3.059 3.070 3.050 3.051 1,942 +0.08(+2.60%)
Nov 28, 2016 2.960 3.200 2.950 2.974 15,924 -0.01(-0.22%)
Nov 25, 2016 2.820 3.073 2.625 2.980 31,763 +0.33(+12.45%)
Nov 23, 2016 2.650 2.650 2.650 0 +0.18(+7.40%)
Nov 22, 2016 2.424 2.467 2.424 2.467 1,900 -0.13(-5.10%)
Nov 21, 2016 2.610 2.620 2.543 2.600 3,150 +0.04(+1.49%)
Nov 18, 2016 2.620 2.630 2.562 2.562 2,138 -0.04(-1.47%)
Nov 17, 2016 2.700 2.700 2.600 2.600 4,224 -0.03(-1.14%)
Nov 16, 2016 2.800 2.990 2.620 2.630 16,242 +0.20(+8.23%)
Nov 15, 2016 2.560 2.560 2.400 2.430 21,308 -0.37(-13.21%)
Nov 14, 2016 3.120 3.170 2.800 2.800 19,441 -0.26(-8.50%)
Nov 11, 2016 2.810 3.390 2.810 3.060 47,777 +0.66(+27.51%)
Nov 10, 2016 2.443 2.443 2.350 2.400 3,612 -0.00(-0.00%)
Nov 08, 2016 2.400 2.400 2.400 0 -0.03(-1.23%)
Nov 07, 2016 2.430 2.430 2.430 2.430 387 +0.06(+2.53%)
Nov 03, 2016 2.370 77 -0.17(-6.69%)
Nov 02, 2016 2.610 2.675 2.520 2.540 8,781 -0.07(-2.68%)
Nov 01, 2016 2.650 2.690 2.610 2.610 4,832 +0.00(+0.19%)
Oct 31, 2016 2.650 2.650 2.605 2.605 2,139 -0.19(-6.63%)
Oct 27, 2016 2.790 100 -0.06(-2.12%)
Oct 26, 2016 2.810 2.850 2.810 2.850 264 +0.05(+1.80%)
Oct 24, 2016 2.800 2.800 2.800 2.800 12 +0.00(+0.00%)
Oct 20, 2016 2.800 2.800 2.800 2.800 50 +0.04(+1.45%)
Oct 19, 2016 2.910 2.910 2.760 2.760 3,495 -0.14(-4.83%)
Oct 17, 2016 2.900 2.900 2.900 2.900 1 +0.00(+0.00%)
Oct 14, 2016 2.900 2.904 2.900 2.900 771 +0.04(+1.40%)
Oct 12, 2016 2.940 2.940 2.860 2.860 74 -0.09(-3.05%)
Oct 11, 2016 2.950 2.950 2.950 2.950 410 +0.00(+0.00%)
Oct 10, 2016 2.953 2.953 2.950 2.950 1,306 -0.02(-0.67%)
Oct 06, 2016 2.970 2.970 2.970 2.970 71 +0.00(+0.00%)
Oct 05, 2016 2.960 2.970 2.960 2.970 1,358 -0.05(-1.66%)
Oct 04, 2016 2.950 3.020 2.950 3.020 1,940 +0.07(+2.37%)
Oct 03, 2016 2.950 2.950 2.950 2.950 94 +0.00(+0.00%)
Sep 30, 2016 2.846 3.050 2.840 2.950 11,956 +0.19(+6.89%)
Sep 29, 2016 2.750 2.770 2.750 2.760 1,173 -0.09(-3.16%)
Sep 28, 2016 2.850 2.850 2.850 2.850 239 +0.05(+1.78%)
Sep 27, 2016 2.845 2.845 2.800 2.800 2,282 +0.00(+0.00%)
Sep 26, 2016 2.946 2.948 2.800 2.800 2,610 -0.13(-4.52%)
Sep 23, 2016 2.933 2.933 2.933 2.933 701 -0.15(-4.75%)
Sep 22, 2016 2.950 3.220 2.950 3.079 3,354 +0.18(+6.31%)
Sep 21, 2016 2.870 2.940 2.870 2.896 4,662 +0.03(+0.91%)
Sep 20, 2016 2.860 2.920 2.860 2.870 4,686 +0.05(+1.77%)
Sep 19, 2016 2.820 2.820 2.820 2.820 872 -0.10(-3.42%)
Sep 16, 2016 2.920 2.920 2.920 2.920 385 -0.08(-2.67%)
Sep 15, 2016 2.920 3.000 2.920 3.000 790 +0.00(+0.13%)
Sep 13, 2016 3.100 3.170 2.930 2.996 11 -0.04(-1.44%)
Sep 12, 2016 3.030 3.050 3.030 3.040 907 +0.02(+0.66%)
Sep 09, 2016 3.040 3.040 2.960 3.020 5,157 +0.00(+0.00%)
Sep 08, 2016 3.020 3.020 3.020 3.020 128 -0.13(-4.13%)
Sep 07, 2016 2.980 3.250 2.980 3.150 8,818 -0.01(-0.32%)
Sep 06, 2016 3.100 3.200 2.980 3.160 4,747 +0.20(+6.76%)
Sep 02, 2016 2.750 2.960 2.960 2.960 10,700 -0.14(-4.52%)
Aug 31, 2016 3.000 3.100 2.830 3.100 18 +0.21(+7.27%)
Aug 30, 2016 3.169 3.169 2.890 2.890 560 -0.34(-10.53%)
Aug 29, 2016 3.236 3.237 3.230 3.230 2,475 -0.01(-0.31%)
Aug 26, 2016 3.240 3.350 3.240 3.240 9,403 +0.01(+0.31%)
Aug 25, 2016 3.410 3.410 3.228 3.230 5,054 -0.18(-5.28%)
Aug 24, 2016 3.100 3.410 2.975 3.410 18,636 +0.34(+11.07%)
Aug 23, 2016 2.963 3.090 2.900 3.070 2,804 +0.08(+2.79%)
Aug 22, 2016 2.974 3.025 2.900 2.987 4,080 +0.04(+1.51%)
Aug 19, 2016 2.942 2.942 2.942 2.942 162 -0.14(-4.48%)
Aug 18, 2016 3.080 3.080 3.080 3.080 1,086 +0.03(+0.97%)
Aug 17, 2016 3.020 3.050 3.020 3.050 1,867 +0.12(+4.18%)
Aug 16, 2016 2.928 2.928 2.928 2.928 251 +0.03(+0.97%)
Aug 15, 2016 2.914 2.914 2.890 2.900 1,457 +0.01(+0.34%)
Aug 12, 2016 2.951 2.951 2.890 2.890 1,073 -0.18(-5.86%)
Aug 11, 2016 3.080 3.150 3.000 3.070 14,544 +0.01(+0.33%)
Aug 10, 2016 3.090 3.090 3.024 3.060 3,801 -0.04(-1.29%)
Aug 09, 2016 3.110 3.120 2.989 3.100 8,582 +0.13(+4.38%)
Aug 08, 2016 2.670 3.300 2.670 2.970 38,299 +0.45(+17.86%)
Aug 05, 2016 2.500 2.540 2.500 2.520 12,090 +0.02(+0.80%)
Aug 04, 2016 2.240 2.500 2.240 2.500 9,934 +0.26(+11.61%)
Aug 03, 2016 2.280 2.280 2.194 2.240 2,520 -0.06(-2.61%)
Aug 01, 2016 2.230 2.300 2.220 2.300 35 +0.01(+0.63%)
Jul 28, 2016 2.250 2.290 2.250 2.285 1 -0.03(-1.49%)
Jul 25, 2016 2.350 2.350 2.320 2.320 104 +0.06(+2.65%)
Jul 22, 2016 2.350 2.350 2.254 2.260 500 -0.09(-3.99%)
Jul 21, 2016 2.354 2.354 2.354 2.354 389 +0.01(+0.47%)
Jul 20, 2016 2.343 2.343 2.343 2.343 576 -0.11(-4.38%)
Jul 18, 2016 2.550 2.550 2.450 2.450 8,219 -0.10(-3.92%)
Jul 15, 2016 2.593 2.593 2.550 2.550 2,883 -0.16(-5.90%)
Jul 14, 2016 2.710 2.720 2.620 2.710 6,229 -0.02(-0.66%)
Jul 13, 2016 2.750 2.760 2.710 2.728 11,249 -0.07(-2.40%)
Jul 12, 2016 2.540 2.850 2.468 2.795 23,503 +0.26(+10.06%)
Jul 07, 2016 2.540 2.540 2.540 2.540 1 +0.05(+1.99%)
Jul 06, 2016 2.460 2.490 2.460 2.490 1,290 +0.08(+3.11%)
Jul 05, 2016 2.370 2.440 2.370 2.415 4,682 +0.08(+3.50%)
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.