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 (%)
Sep 29, 2006 5.550 5.550 5.450 5.500 4,000 +0.04(+0.73%)
Sep 28, 2006 5.410 5.460 5.410 5.460 5,100 -0.03(-0.55%)
Sep 27, 2006 5.540 5.540 5.490 5.490 900 -0.11(-1.96%)
Sep 26, 2006 5.310 5.600 5.300 5.600 5,700 +0.34(+6.46%)
Sep 25, 2006 5.150 5.400 5.150 5.260 5,500 +0.06(+1.15%)
Sep 22, 2006 4.980 5.200 4.980 5.200 8,300 +0.21(+4.21%)
Sep 21, 2006 4.990 4.990 4.963 4.990 4,600 +0.04(+0.81%)
Sep 20, 2006 4.950 4.960 4.950 4.950 1,800 +0.00(+0.00%)
Sep 19, 2006 4.950 4.950 4.920 4.950 3,800 +0.00(+0.00%)
Sep 18, 2006 4.950 4.984 4.890 4.950 11,500 +0.05(+1.02%)
Sep 15, 2006 4.900 4.900 4.840 4.900 1,800 +0.00(+0.00%)
Sep 14, 2006 4.820 4.900 4.820 4.900 4,300 +0.02(+0.42%)
Sep 13, 2006 4.950 5.000 4.830 4.879 11,700 -0.06(-1.23%)
Sep 12, 2006 4.940 4.940 4.940 4.940 200 +0.04(+0.82%)
Sep 11, 2006 4.800 4.910 4.800 4.900 3,200 +0.10(+2.08%)
Sep 08, 2006 4.850 4.880 4.790 4.800 9,300 -0.10(-2.04%)
Sep 07, 2006 4.950 4.950 4.900 4.900 6,900 +0.05(+1.03%)
Sep 06, 2006 4.930 4.930 4.750 4.850 13,500 -0.13(-2.61%)
Sep 05, 2006 4.850 4.980 4.790 4.980 11,800 +0.09(+1.84%)
Sep 01, 2006 5.050 5.050 4.850 4.890 22,900 -0.11(-2.20%)
Aug 31, 2006 5.020 5.020 5.000 5.000 900 -0.04(-0.79%)
Aug 30, 2006 5.180 5.180 5.040 5.040 3,400 -0.11(-2.14%)
Aug 29, 2006 5.100 5.150 5.100 5.150 4,900 +0.05(+0.98%)
Aug 28, 2006 5.100 5.100 4.960 5.100 16,700 +0.20(+4.08%)
Aug 25, 2006 5.000 5.000 4.900 4.900 8,100 -0.10(-2.00%)
Aug 24, 2006 5.000 5.000 5.000 5.000 2,600 +0.00(+0.00%)
Aug 23, 2006 5.120 5.120 5.000 5.000 15,700 -0.15(-2.91%)
Aug 22, 2006 5.170 5.170 5.000 5.150 5,300 -0.07(-1.34%)
Aug 21, 2006 5.300 5.300 5.200 5.220 15,000 -0.02(-0.38%)
Aug 18, 2006 5.300 5.350 5.240 5.240 2,100 +0.03(+0.58%)
Aug 17, 2006 5.250 5.250 5.210 5.210 1,800 +0.01(+0.19%)
Aug 16, 2006 5.300 5.300 5.190 5.200 13,300 -0.11(-2.07%)
Aug 15, 2006 5.400 5.450 5.310 5.310 5,400 -0.09(-1.67%)
Aug 14, 2006 5.400 5.440 5.400 5.400 2,200 +0.00(+0.00%)
Aug 11, 2006 5.370 5.400 5.370 5.400 3,200 +0.03(+0.56%)
Aug 10, 2006 5.370 5.370 5.370 5.370 100 +0.00(+0.00%)
Aug 09, 2006 5.430 5.440 5.350 5.370 2,200 -0.03(-0.56%)
Aug 08, 2006 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Aug 07, 2006 5.420 5.580 5.350 5.400 4,300 +0.05(+0.93%)
Aug 04, 2006 5.350 5.350 5.300 5.350 5,400 +0.05(+0.94%)
Aug 03, 2006 5.320 5.320 5.280 5.300 5,100 -0.01(-0.19%)
Aug 02, 2006 5.350 5.363 5.250 5.310 19,100 -0.01(-0.19%)
Aug 01, 2006 5.300 5.400 5.300 5.320 20,200 +0.01(+0.19%)
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%)
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.