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 (%)
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%)
Jun 01, 2006 4.560 4.640 4.560 4.600 1,900 +0.06(+1.32%)
May 31, 2006 4.550 4.550 4.540 4.540 400 -0.06(-1.30%)
May 30, 2006 4.640 4.640 4.560 4.600 5,600 +0.00(+0.00%)
May 26, 2006 4.710 4.710 4.600 4.600 1,700 -0.10(-2.13%)
May 25, 2006 4.700 4.700 4.680 4.700 2,700 +0.03(+0.64%)
May 24, 2006 4.730 4.730 4.670 4.670 1,200 -0.06(-1.27%)
May 23, 2006 4.690 4.730 4.690 4.730 1,100 +0.13(+2.83%)
May 22, 2006 4.650 4.650 4.500 4.600 13,600 -0.09(-1.92%)
May 19, 2006 4.660 4.690 4.660 4.690 2,500 +0.00(+0.00%)
May 18, 2006 4.740 4.790 4.660 4.690 9,600 -0.04(-0.85%)
May 17, 2006 4.720 4.730 4.720 4.730 6,200 +0.00(+0.00%)
May 16, 2006 4.750 4.750 4.730 4.730 3,200 -0.02(-0.42%)
May 15, 2006 4.900 4.900 4.750 4.750 8,200 -0.07(-1.45%)
May 12, 2006 4.930 4.930 4.820 4.820 4,000 -0.04(-0.82%)
May 11, 2006 4.770 4.900 4.770 4.860 5,500 +0.19(+4.07%)
May 10, 2006 4.790 4.800 4.660 4.670 3,000 -0.11(-2.30%)
May 09, 2006 4.720 4.780 4.720 4.780 800 +0.03(+0.63%)
May 08, 2006 4.540 4.750 4.540 4.750 5,900 +0.18(+3.94%)
May 05, 2006 4.500 4.600 4.470 4.570 7,300 +0.11(+2.47%)
May 04, 2006 4.480 4.480 4.460 4.460 4,800 +0.00(+0.00%)
May 03, 2006 4.470 4.500 4.460 4.460 800 -0.01(-0.22%)
May 02, 2006 4.490 4.500 4.470 4.470 800 -0.02(-0.45%)
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.