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 (%)
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%)
Jul 01, 2016 2.400 2.333 2.333 2.333 1,900 +0.00(+0.15%)
Jun 30, 2016 2.290 2.400 2.290 2.330 13,155 +0.08(+3.33%)
Jun 29, 2016 2.107 2.280 2.060 2.255 9,283 +0.12(+5.68%)
Jun 27, 2016 2.140 2.134 2.134 2.134 8,300 -0.04(-1.67%)
Jun 24, 2016 2.150 2.170 2.150 2.170 3,023 +0.07(+3.33%)
Jun 23, 2016 2.100 2.100 2.100 2.100 301 +0.00(+0.00%)
Jun 17, 2016 2.100 2.100 2.100 2.100 80 -0.00(-0.02%)
Jun 15, 2016 2.100 2.100 2.100 2.100 20 +0.00(+0.02%)
Jun 10, 2016 2.100 2.100 2.100 2.100 51 +0.00(+0.00%)
Jun 09, 2016 2.100 2.100 2.100 2.100 350 +0.00(+0.00%)
Jun 08, 2016 2.100 2.100 2.100 2.100 100 -0.01(-0.47%)
Jun 07, 2016 2.100 2.110 2.100 2.110 409 -0.06(-2.76%)
Jun 06, 2016 2.070 2.170 2.070 2.170 13,381 +0.07(+3.33%)
Jun 03, 2016 2.100 2.100 2.100 2.100 1,130 +0.00(+0.00%)
Jun 02, 2016 2.111 2.120 2.100 2.100 4,858 -0.00(-0.08%)
Jun 01, 2016 2.110 2.120 2.102 2.102 1,132 +0.00(+0.08%)
May 31, 2016 2.101 2.110 2.100 2.100 4,406 +0.09(+4.48%)
May 27, 2016 2.070 2.010 2.010 2.010 13,200 -0.04(-2.05%)
May 26, 2016 2.100 2.110 2.052 2.052 2,333 -0.02(-0.87%)
May 25, 2016 2.000 2.070 2.000 2.070 1,619 +0.04(+1.97%)
May 24, 2016 2.120 2.120 2.030 2.030 2,464 -0.07(-3.33%)
May 23, 2016 2.092 2.101 2.090 2.100 1,446 +0.09(+4.48%)
May 20, 2016 1.950 2.090 1.950 2.010 2,173 +0.05(+2.55%)
May 19, 2016 2.020 2.020 1.960 1.960 5,123 -0.05(-2.52%)
May 18, 2016 2.010 2.020 2.010 2.011 2,800 +0.06(+3.11%)
May 17, 2016 1.960 2.000 1.950 1.950 6,337 +0.00(+0.00%)
May 16, 2016 1.950 1.950 1.950 1.950 148 -0.00(-0.01%)
May 13, 2016 1.980 1.980 1.950 1.950 1,570 -0.07(-3.65%)
May 11, 2016 2.020 2.020 2.020 2.024 57 +0.01(+0.69%)
May 10, 2016 1.994 2.051 1.994 2.010 5,488 +0.05(+2.55%)
May 09, 2016 1.960 1.960 1.960 1.960 151 +0.01(+0.51%)
May 06, 2016 1.970 1.970 1.930 1.950 2,714 +0.02(+1.04%)
May 05, 2016 1.976 1.976 1.930 1.930 200 +0.01(+0.52%)
May 03, 2016 2.020 1.920 1.920 1.920 900 -0.04(-2.03%)
May 02, 2016 1.950 1.960 1.950 1.960 2,157 +0.03(+1.51%)
Apr 29, 2016 1.900 1.931 1.900 1.931 1,210 +0.11(+6.08%)
Apr 28, 2016 1.940 1.940 1.820 1.820 9,916 -0.12(-6.19%)
Apr 27, 2016 1.951 1.951 1.940 1.940 928 -0.02(-0.87%)
Apr 26, 2016 1.960 1.960 1.957 1.957 595 -0.00(-0.15%)
Apr 25, 2016 1.960 1.960 1.960 1.960 350 +0.01(+0.61%)
Apr 22, 2016 1.948 1.960 1.948 1.948 4,812 +0.05(+2.53%)
Apr 21, 2016 1.900 1.910 1.900 1.900 5,124 +0.00(+0.00%)
Apr 20, 2016 1.910 1.910 1.900 1.900 902 +0.00(+0.00%)
Apr 19, 2016 1.940 1.940 1.880 1.900 850 -0.06(-3.01%)
Apr 18, 2016 1.821 1.959 1.821 1.959 1,439 +0.05(+2.83%)
Apr 15, 2016 1.880 1.910 1.880 1.905 1,442 +0.03(+1.33%)
Apr 14, 2016 1.970 1.970 1.880 1.880 784 -0.09(-4.57%)
Apr 12, 2016 1.970 1.970 1.900 1.970 23 +0.02(+1.03%)
Apr 11, 2016 1.950 1.950 1.890 1.950 466 +0.10(+5.35%)
Apr 08, 2016 1.970 1.970 1.851 1.851 401 -0.06(-3.09%)
Apr 05, 2016 1.880 1.910 1.910 1.910 400 +0.03(+1.60%)
Apr 04, 2016 1.940 1.940 1.870 1.880 2,116 +0.11(+6.21%)
Apr 01, 2016 1.800 1.800 1.770 1.770 1,368 -0.11(-5.85%)
Mar 31, 2016 1.980 1.980 1.800 1.880 5,097 -0.03(-1.57%)
Mar 30, 2016 1.860 1.910 1.860 1.910 1,617 +0.05(+2.69%)
Mar 29, 2016 1.900 1.900 1.815 1.860 344 +0.09(+5.08%)
Mar 28, 2016 1.770 1.770 1.770 1.770 700 -0.14(-7.33%)
Mar 24, 2016 1.780 1.910 1.910 1.910 19,700 +0.13(+7.30%)
Mar 21, 2016 1.800 1.780 1.780 1.780 500 +0.01(+0.56%)
Mar 18, 2016 1.770 1.780 1.770 1.770 656 +0.01(+0.57%)
Mar 17, 2016 1.800 1.890 1.760 1.760 5,909 -0.07(-3.83%)
Mar 15, 2016 1.900 1.830 1.830 1.830 1,800 +0.01(+0.55%)
Mar 14, 2016 1.820 1.820 1.819 1.820 1,268 +0.00(+0.13%)
Mar 11, 2016 1.818 1.830 1.810 1.818 2,800 +0.01(+0.42%)
Mar 10, 2016 1.820 1.820 1.810 1.810 3,100 -0.08(-4.23%)
Mar 09, 2016 1.890 1.890 1.890 1.890 100 +0.05(+2.72%)
Mar 07, 2016 1.840 1.840 1.840 1.840 195 -0.00(-0.26%)
Mar 04, 2016 1.760 1.860 1.760 1.845 5,516 +0.09(+5.41%)
Mar 03, 2016 1.770 1.783 1.750 1.750 7,532 -0.02(-1.12%)
Mar 02, 2016 1.770 1.770 1.770 1.770 150 -0.03(-1.67%)
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.