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 )

2.400 +0.110 (+4.80%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 27, 2009 1.530 1.800 1.240 1.410 0 -0.17(-10.77%)
Feb 26, 2009 1.580 1.580 1.580 1.580 100 -0.05(-3.07%)
Feb 25, 2009 1.530 1.630 1.530 1.630 1,100 +0.15(+10.14%)
Feb 24, 2009 1.550 1.550 1.470 1.480 7,058 -0.07(-4.52%)
Feb 23, 2009 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Feb 20, 2009 1.420 1.550 1.420 1.550 700 -0.01(-0.64%)
Feb 19, 2009 1.560 1.560 1.560 1.560 1,000 -0.02(-1.27%)
Feb 18, 2009 1.600 1.600 1.580 1.580 2,100 -0.02(-1.26%)
Feb 17, 2009 1.600 1.600 1.600 1.600 200 -0.09(-5.32%)
Feb 13, 2009 1.650 1.690 1.600 1.690 1,379 +0.04(+2.42%)
Feb 11, 2009 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Feb 10, 2009 1.670 1.670 1.650 1.650 2,030 +0.00(+0.00%)
Feb 09, 2009 1.630 1.650 1.630 1.650 1,270 +0.04(+2.48%)
Feb 06, 2009 1.810 1.820 1.560 1.610 3,300 -0.21(-11.54%)
Feb 05, 2009 1.800 1.820 1.800 1.820 3,100 +0.12(+7.07%)
Feb 04, 2009 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 03, 2009 1.700 1.810 1.700 1.700 781 +0.08(+4.93%)
Feb 02, 2009 1.640 1.700 1.610 1.620 3,125 -0.18(-10.00%)
Jan 30, 2009 1.800 1.806 1.800 1.800 0 +0.07(+3.91%)
Jan 29, 2009 1.730 1.732 1.732 1.732 0 +0.00(+0.00%)
Jan 28, 2009 1.732 1.732 1.732 1.732 410 -0.07(-3.76%)
Jan 27, 2009 1.650 1.800 1.650 1.800 5,600 +0.13(+8.04%)
Jan 26, 2009 1.670 1.666 1.666 1.666 0 +0.00(+0.00%)
Jan 23, 2009 1.630 1.750 1.630 1.666 5,448 +0.05(+2.84%)
Jan 22, 2009 1.620 1.630 1.620 1.620 10,125 +0.00(+0.00%)
Jan 21, 2009 1.620 1.620 1.620 1.620 1,500 +0.00(+0.00%)
Jan 20, 2009 1.610 1.630 1.610 1.620 6,200 +0.07(+4.52%)
Jan 16, 2009 1.440 1.550 1.440 1.550 300 -0.08(-4.86%)
Jan 15, 2009 1.600 1.629 1.600 1.629 1,095 +0.03(+1.82%)
Jan 14, 2009 1.550 1.600 1.550 1.600 925 +0.10(+6.67%)
Jan 13, 2009 1.550 1.550 1.500 1.500 1,200 -0.10(-6.25%)
Jan 12, 2009 1.600 1.600 1.600 1.600 6,651 +0.05(+3.23%)
Jan 09, 2009 1.600 1.600 1.550 1.550 900 -0.03(-1.89%)
Jan 08, 2009 1.580 1.580 1.580 1.580 0 +0.00(+0.00%)
Jan 07, 2009 1.600 1.600 1.500 1.580 6,505 -0.06(-3.66%)
Jan 06, 2009 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Jan 05, 2009 1.550 1.640 1.550 1.640 1,938 +0.16(+11.04%)
Jan 01, 2009 1.477 1.477 1.477 0 +0.00(+0.00%)
Dec 31, 2008 1.450 1.477 1.450 1.477 3,000 +0.02(+1.44%)
Dec 30, 2008 1.640 1.650 1.400 1.456 17,680 -0.14(-9.00%)
Dec 29, 2008 1.530 1.600 1.530 1.600 7,598 +0.07(+4.58%)
Dec 26, 2008 1.450 1.750 1.450 1.530 16,129 +0.10(+6.99%)
Dec 24, 2008 1.320 1.500 1.320 1.430 5,048 +0.04(+2.88%)
Dec 23, 2008 1.380 1.440 1.280 1.390 11,834 +0.12(+9.45%)
Dec 22, 2008 1.270 1.290 1.270 1.270 6,385 -0.08(-5.93%)
Dec 19, 2008 1.150 1.500 1.100 1.350 16,466 +0.10(+8.00%)
Dec 18, 2008 1.090 1.250 1.080 1.250 4,750 +0.17(+15.74%)
Dec 17, 2008 1.340 1.340 1.060 1.080 5,650 -0.18(-14.29%)
Dec 16, 2008 1.172 1.260 1.160 1.260 8,654 +0.08(+6.78%)
Dec 15, 2008 1.060 1.360 1.050 1.180 9,050 +0.08(+7.27%)
Dec 12, 2008 1.040 1.104 1.000 1.100 0 -0.03(-2.65%)
Dec 11, 2008 0.9700 1.170 0.9700 1.130 5,577 +0.14(+14.14%)
Dec 10, 2008 0.9800 1.010 0.9800 0.9900 3,735 +0.01(+1.02%)
Dec 09, 2008 0.9200 1.050 0.9200 0.9800 5,004 -0.03(-2.97%)
Dec 08, 2008 0.9400 1.170 0.9400 1.010 6,700 +0.03(+3.06%)
Dec 05, 2008 1.000 1.082 0.9800 0.9800 24,150 -0.16(-14.04%)
Dec 04, 2008 1.050 1.160 1.010 1.140 20,942 +0.12(+11.76%)
Dec 03, 2008 1.020 1.100 1.000 1.020 15,734 -0.07(-6.42%)
Dec 02, 2008 1.150 1.150 1.010 1.090 24,800 -0.01(-0.91%)
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.