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 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Apr 30, 2004 2.970 2.970 2.970 2.970 6,500 -0.08(-2.62%)
Apr 29, 2004 3.050 3.050 3.050 3.050 200 -0.01(-0.33%)
Apr 28, 2004 3.150 3.200 3.050 3.060 10,800 -0.06(-1.92%)
Apr 27, 2004 3.150 3.150 3.060 3.120 2,400 +0.07(+2.30%)
Apr 26, 2004 3.050 3.050 3.050 3.050 400 -0.05(-1.61%)
Apr 23, 2004 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Apr 22, 2004 3.100 3.100 3.100 3.100 1,000 +0.10(+3.33%)
Apr 21, 2004 3.000 3.000 3.000 3.000 100 +0.05(+1.69%)
Apr 20, 2004 2.950 2.950 2.950 2.950 400 -0.06(-1.99%)
Apr 19, 2004 3.020 3.020 3.010 3.010 2,600 +0.00(+0.00%)
Apr 16, 2004 3.010 3.010 3.010 3.010 500 -0.04(-1.31%)
Apr 15, 2004 3.130 3.130 3.020 3.050 5,700 -0.15(-4.69%)
Apr 14, 2004 3.200 3.200 3.110 3.200 5,300 +0.10(+3.23%)
Apr 13, 2004 3.100 3.100 3.100 3.100 100 -0.10(-3.13%)
Apr 12, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 08, 2004 3.100 3.200 2.960 3.200 69,400 +0.18(+5.96%)
Apr 07, 2004 3.050 3.100 3.020 3.020 1,600 -0.07(-2.27%)
Apr 06, 2004 3.090 3.090 3.090 3.090 2,000 +0.02(+0.65%)
Apr 05, 2004 2.900 3.070 2.900 3.070 6,700 +0.09(+3.02%)
Apr 02, 2004 3.050 3.050 2.950 2.980 4,700 +0.03(+1.02%)
Apr 01, 2004 2.950 2.950 2.950 2.950 900 -0.05(-1.67%)
Mar 31, 2004 3.150 3.150 3.000 3.000 4,900 -0.20(-6.25%)
Mar 30, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Mar 29, 2004 3.260 3.260 3.200 3.200 4,000 -0.19(-5.60%)
Mar 26, 2004 3.320 3.390 3.310 3.390 900 -0.01(-0.29%)
Mar 25, 2004 3.250 3.400 3.250 3.400 5,900 +0.15(+4.62%)
Mar 24, 2004 3.250 3.250 3.250 3.250 600 -0.05(-1.52%)
Mar 23, 2004 3.240 3.350 3.240 3.300 7,400 +0.10(+3.12%)
Mar 22, 2004 3.120 3.200 3.120 3.200 2,200 +0.15(+4.92%)
Mar 19, 2004 3.120 3.120 3.050 3.050 2,400 -0.06(-1.93%)
Mar 18, 2004 3.190 3.250 3.110 3.110 3,900 -0.05(-1.58%)
Mar 17, 2004 3.200 3.200 3.160 3.160 300 -0.06(-1.86%)
Mar 16, 2004 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Mar 15, 2004 3.300 3.340 3.220 3.220 6,900 -0.19(-5.57%)
Mar 12, 2004 3.610 3.610 3.410 3.410 8,900 -0.19(-5.28%)
Mar 11, 2004 3.550 3.600 3.550 3.600 3,400 +0.05(+1.41%)
Mar 10, 2004 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 09, 2004 3.600 3.600 3.550 3.550 2,500 -0.09(-2.47%)
Mar 08, 2004 3.550 3.740 3.550 3.640 4,600 +0.09(+2.54%)
Mar 05, 2004 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 04, 2004 3.660 3.750 3.550 3.550 8,000 -0.01(-0.28%)
Mar 03, 2004 3.490 3.640 3.490 3.560 7,300 +0.06(+1.71%)
Mar 02, 2004 3.590 3.590 3.500 3.500 900 -0.08(-2.23%)
Mar 01, 2004 3.360 3.580 3.330 3.580 12,300 +0.20(+5.92%)
Feb 27, 2004 3.300 3.400 3.300 3.380 6,000 -0.04(-1.17%)
Feb 26, 2004 3.450 3.450 3.380 3.420 2,600 +0.02(+0.59%)
Feb 25, 2004 3.370 3.400 3.340 3.400 7,200 -0.06(-1.73%)
Feb 24, 2004 3.450 3.540 3.450 3.460 3,700 -0.08(-2.26%)
Feb 23, 2004 3.520 3.580 3.520 3.540 7,600 -0.04(-1.12%)
Feb 20, 2004 3.640 3.640 3.520 3.580 2,200 -0.02(-0.56%)
Feb 19, 2004 3.650 3.680 3.600 3.600 7,600 -0.10(-2.70%)
Feb 18, 2004 3.750 3.770 3.700 3.700 6,500 -0.09(-2.37%)
Feb 17, 2004 3.830 3.840 3.750 3.790 4,800 -0.02(-0.52%)
Feb 13, 2004 3.800 3.810 3.800 3.810 400 +0.03(+0.79%)
Feb 12, 2004 3.750 3.800 3.740 3.780 3,900 -0.04(-1.05%)
Feb 11, 2004 3.810 3.820 3.770 3.820 9,100 -0.02(-0.52%)
Feb 10, 2004 3.810 3.840 3.810 3.840 200 -0.06(-1.54%)
Feb 09, 2004 3.900 3.900 3.900 3.900 300 +0.06(+1.56%)
Feb 06, 2004 3.890 3.890 3.840 3.840 3,700 -0.05(-1.29%)
Feb 05, 2004 3.840 3.900 3.840 3.890 4,600 +0.06(+1.57%)
Feb 04, 2004 3.800 3.850 3.770 3.830 9,700 +0.13(+3.51%)
Feb 03, 2004 3.700 3.700 3.700 3.700 200 +0.01(+0.27%)
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.