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 (%)
Aug 29, 2008 4.400 4.400 4.300 4.300 0 -0.18(-4.02%)
Aug 28, 2008 4.480 4.480 4.480 4.480 200 +0.04(+0.90%)
Aug 27, 2008 4.150 4.500 4.150 4.440 4,300 +0.25(+5.97%)
Aug 26, 2008 4.200 4.200 4.028 4.190 805 -0.01(-0.24%)
Aug 25, 2008 4.050 4.200 4.050 4.200 300 -0.02(-0.47%)
Aug 22, 2008 3.990 4.240 3.970 4.220 2,100 +0.12(+2.93%)
Aug 21, 2008 4.000 4.100 4.000 4.100 200 +0.11(+2.76%)
Aug 20, 2008 4.050 4.050 3.920 3.990 400 +0.00(+0.00%)
Aug 19, 2008 3.650 4.050 3.650 3.990 7,515 -0.01(-0.21%)
Aug 18, 2008 3.800 4.080 3.690 3.998 6,050 +0.30(+8.07%)
Aug 15, 2008 4.100 4.250 3.700 3.700 0 -0.30(-7.50%)
Aug 14, 2008 4.200 4.200 4.000 4.000 5,800 -0.13(-3.15%)
Aug 13, 2008 3.900 4.130 3.900 4.130 3,700 +0.33(+8.68%)
Aug 12, 2008 3.640 3.850 3.640 3.800 1,023 -0.19(-4.76%)
Aug 11, 2008 4.050 4.170 3.950 3.990 900 -0.16(-3.86%)
Aug 08, 2008 3.900 4.150 3.410 4.150 16,100 +0.00(+0.00%)
Aug 07, 2008 4.000 4.200 3.800 4.150 1,900 -0.10(-2.35%)
Aug 06, 2008 4.050 4.250 3.950 4.250 9,600 +0.03(+0.71%)
Aug 05, 2008 4.220 4.220 4.220 4.220 0 +0.00(+0.00%)
Aug 04, 2008 4.050 4.300 3.850 4.220 3,000 +0.22(+5.50%)
Aug 01, 2008 3.910 4.000 3.890 4.000 300 +0.03(+0.76%)
Jul 31, 2008 3.525 3.970 3.525 3.970 2,700 +0.51(+14.74%)
Jul 30, 2008 3.500 3.860 3.300 3.460 6,142 -0.04(-1.14%)
Jul 29, 2008 3.500 4.150 3.500 3.500 6,477 -0.46(-11.62%)
Jul 28, 2008 3.960 3.960 3.960 3.960 0 +0.00(+0.00%)
Jul 25, 2008 3.960 3.990 3.960 3.960 600 -0.03(-0.75%)
Jul 24, 2008 4.000 4.000 3.960 3.990 450 -0.01(-0.25%)
Jul 23, 2008 3.860 4.000 3.860 4.000 1,600 +0.03(+0.76%)
Jul 22, 2008 3.990 3.990 3.970 3.970 700 +0.02(+0.51%)
Jul 21, 2008 3.940 4.000 3.940 3.950 2,106 +0.01(+0.25%)
Jul 18, 2008 3.700 4.000 3.550 3.940 9,466 +0.09(+2.34%)
Jul 17, 2008 3.800 3.850 3.750 3.850 2,295 +0.00(+0.00%)
Jul 16, 2008 3.790 3.850 3.790 3.850 600 +0.17(+4.62%)
Jul 15, 2008 3.600 3.680 3.500 3.680 2,500 +0.00(+0.00%)
Jul 14, 2008 3.390 3.700 3.390 3.680 822 -0.05(-1.24%)
Jul 11, 2008 3.500 3.740 3.500 3.726 3,425 -0.12(-3.21%)
Jul 10, 2008 3.850 3.850 3.600 3.850 2,800 +0.10(+2.67%)
Jul 09, 2008 3.510 3.880 3.510 3.750 5,936 -0.10(-2.60%)
Jul 08, 2008 3.799 3.850 3.770 3.850 4,125 -0.05(-1.28%)
Jul 07, 2008 3.830 4.100 3.830 3.900 4,375 -0.30(-7.14%)
Jul 04, 2008 4.150 4.200 4.100 4.200 400 +0.00(+0.00%)
Jul 03, 2008 4.150 4.200 4.100 4.200 400 -0.10(-2.33%)
Jul 02, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jul 01, 2008 4.350 4.350 4.000 4.300 4,300 -0.03(-0.69%)
Jun 30, 2008 4.010 4.450 4.010 4.330 7,516 -0.07(-1.59%)
Jun 27, 2008 4.400 4.400 4.400 4.400 415 -0.04(-0.90%)
Jun 26, 2008 4.365 4.440 4.365 4.440 600 -0.01(-0.22%)
Jun 25, 2008 4.400 4.450 4.400 4.450 1,630 +0.02(+0.45%)
Jun 24, 2008 4.450 4.450 4.250 4.430 2,938 -0.07(-1.56%)
Jun 23, 2008 4.600 4.680 4.250 4.500 6,200 -0.18(-3.85%)
Jun 20, 2008 4.600 4.680 4.550 4.680 3,957 +0.03(+0.65%)
Jun 19, 2008 4.650 4.650 4.650 4.650 816 +0.14(+3.10%)
Jun 18, 2008 4.750 4.750 4.510 4.510 1,000 -0.14(-3.01%)
Jun 17, 2008 4.750 4.750 4.630 4.650 1,526 -0.04(-0.85%)
Jun 16, 2008 4.650 4.700 4.500 4.690 800 -0.06(-1.26%)
Jun 13, 2008 4.450 4.960 4.450 4.750 8,391 -0.09(-1.96%)
Jun 12, 2008 4.910 4.950 4.600 4.845 6,113 -0.14(-2.71%)
Jun 11, 2008 5.000 5.010 4.850 4.980 4,775 +0.03(+0.61%)
Jun 10, 2008 4.300 5.500 4.270 4.950 30,658 +0.65(+15.12%)
Jun 09, 2008 4.300 4.300 4.300 4.300 615 +0.00(+0.00%)
Jun 06, 2008 4.430 4.430 4.200 4.300 3,350 +0.00(+0.00%)
Jun 05, 2008 4.300 4.300 4.300 4.300 3,360 +0.00(+0.00%)
Jun 04, 2008 4.300 4.300 4.300 4.300 500 +0.02(+0.47%)
Jun 03, 2008 4.200 4.280 4.110 4.280 1,300 -0.01(-0.21%)
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.