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 (%)
Oct 31, 2012 4.000 4.000 3.990 4.000 400 +0.11(+2.83%)
Oct 26, 2012 3.890 3.890 3.890 3.890 100 +0.17(+4.57%)
Oct 25, 2012 3.720 3.720 3.720 3.720 100 +0.01(+0.27%)
Oct 24, 2012 4.040 4.040 3.700 3.710 449 -0.29(-7.25%)
Oct 23, 2012 4.010 4.010 4.000 4.000 4,900 -0.11(-2.68%)
Oct 18, 2012 4.110 4.110 4.110 4.110 0 +0.11(+2.75%)
Oct 17, 2012 3.910 4.013 3.890 4.000 4,100 +0.19(+4.99%)
Oct 16, 2012 3.700 3.890 3.700 3.810 7,944 +0.12(+3.20%)
Oct 15, 2012 3.692 3.692 3.692 3.692 162 -0.19(-4.85%)
Oct 08, 2012 3.840 3.880 3.880 3.880 5,400 +0.03(+0.78%)
Oct 05, 2012 3.870 3.870 3.680 3.850 1,026 +0.00(+0.00%)
Oct 04, 2012 4.040 4.040 3.830 3.850 2,719 -0.20(-4.93%)
Oct 03, 2012 4.050 4.050 4.050 4.050 130 -0.20(-4.71%)
Oct 02, 2012 4.290 4.290 4.250 4.250 500 -0.06(-1.39%)
Oct 01, 2012 4.300 4.310 4.170 4.310 5,160 +0.46(+11.95%)
Sep 27, 2012 3.850 3.850 3.850 3.850 500 -0.10(-2.53%)
Sep 26, 2012 4.130 4.130 3.950 3.950 900 +0.20(+5.33%)
Sep 25, 2012 3.790 3.800 3.750 3.750 1,500 +0.08(+2.13%)
Sep 24, 2012 3.580 3.760 3.580 3.672 375 +0.00(+0.04%)
Sep 21, 2012 3.670 3.670 3.670 3.670 300 -0.17(-4.42%)
Sep 20, 2012 3.840 3.840 3.840 3.840 396 -0.01(-0.26%)
Sep 19, 2012 3.680 3.850 3.670 3.850 1,850 +0.19(+5.19%)
Sep 17, 2012 3.810 3.660 3.660 3.660 200 -0.02(-0.54%)
Sep 14, 2012 3.500 3.680 3.500 3.680 700 -0.06(-1.60%)
Sep 13, 2012 3.800 3.800 3.740 3.740 2,217 -0.06(-1.58%)
Sep 12, 2012 3.790 3.800 3.590 3.800 8,325 -0.02(-0.52%)
Sep 11, 2012 3.820 3.820 3.820 3.820 125 -0.09(-2.30%)
Sep 10, 2012 3.660 3.910 3.660 3.910 555 +0.28(+7.65%)
Sep 07, 2012 3.620 3.800 3.620 3.632 1,200 -0.20(-5.17%)
Sep 05, 2012 3.830 3.830 3.830 3.830 300 +0.00(+0.00%)
Aug 31, 2012 3.830 3.830 3.830 3.830 100 +0.18(+4.93%)
Aug 30, 2012 3.840 3.990 3.650 3.650 2,400 -0.15(-3.94%)
Aug 29, 2012 3.800 3.800 3.800 3.800 100 -0.09(-2.31%)
Aug 27, 2012 3.890 3.890 3.890 3.890 299 +0.01(+0.32%)
Aug 24, 2012 4.100 4.100 3.750 3.878 2,726 -0.33(-7.89%)
Aug 23, 2012 4.210 4.210 4.210 4.210 478 -0.04(-0.94%)
Aug 22, 2012 4.280 4.280 4.250 4.250 1,475 +0.00(+0.00%)
Aug 21, 2012 4.250 4.250 4.250 4.250 2,447 +0.07(+1.67%)
Aug 17, 2012 4.180 4.180 4.180 4.180 100 +0.00(+0.00%)
Aug 16, 2012 4.180 4.250 4.180 4.180 2,714 +0.00(+0.00%)
Aug 15, 2012 4.080 4.180 4.070 4.180 3,540 +0.08(+1.95%)
Aug 14, 2012 4.020 4.100 4.000 4.100 2,600 +0.10(+2.50%)
Aug 13, 2012 3.990 4.000 3.990 4.000 400 +0.01(+0.25%)
Aug 10, 2012 3.889 3.990 3.889 3.990 800 +0.21(+5.56%)
Aug 09, 2012 3.820 4.000 3.700 3.780 4,873 +0.13(+3.56%)
Aug 08, 2012 3.850 3.850 3.650 3.650 1,000 -0.19(-4.82%)
Aug 07, 2012 3.850 3.850 3.835 3.835 325 +0.23(+6.53%)
Aug 06, 2012 3.850 3.850 3.600 3.600 400 -0.26(-6.74%)
Aug 03, 2012 3.700 3.860 3.700 3.860 200 +0.22(+6.04%)
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.