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 )

2.230 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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, 2014 4.180 4.290 4.290 4.290 10,700 -0.11(-2.50%)
Aug 28, 2014 4.400 4.400 4.400 4.400 20 +0.00(+0.00%)
Aug 27, 2014 4.290 4.400 4.290 4.400 2,600 +0.15(+3.53%)
Aug 26, 2014 4.190 4.250 4.190 4.250 300 -0.09(-2.00%)
Aug 25, 2014 4.435 4.435 4.280 4.337 3,272 +0.09(+2.04%)
Aug 21, 2014 4.330 4.250 4.250 4.250 2,300 -0.04(-0.93%)
Aug 20, 2014 4.310 4.310 4.290 4.290 370 +0.14(+3.37%)
Aug 19, 2014 4.150 4.150 4.150 4.150 299 +0.00(+0.00%)
Aug 15, 2014 4.150 4.150 4.150 4.150 200 +0.00(+0.00%)
Aug 14, 2014 4.230 4.230 4.150 4.150 2,000 -0.21(-4.82%)
Aug 13, 2014 4.220 4.370 4.190 4.360 22,745 +0.04(+0.93%)
Aug 11, 2014 4.410 4.320 4.320 4.320 1,500 -0.09(-2.04%)
Aug 08, 2014 4.400 4.410 4.400 4.410 604 +0.14(+3.28%)
Aug 07, 2014 4.360 4.389 4.270 4.270 738 +0.04(+0.95%)
Aug 06, 2014 4.340 4.340 4.200 4.230 625 -0.02(-0.55%)
Aug 05, 2014 4.370 4.410 4.200 4.254 6,313 +0.06(+1.52%)
Aug 04, 2014 4.010 4.190 4.010 4.190 1,927 +0.15(+3.72%)
Aug 01, 2014 4.110 4.110 3.950 4.040 3,065 -0.13(-3.12%)
Jul 31, 2014 4.250 4.250 4.060 4.170 17,736 -0.03(-0.71%)
Jul 30, 2014 4.176 4.200 4.176 4.200 3,644 +0.15(+3.70%)
Jul 29, 2014 4.110 4.250 4.050 4.050 5,825 -0.35(-7.95%)
Jul 28, 2014 4.330 4.405 4.330 4.400 1,255 +0.11(+2.56%)
Jul 25, 2014 4.220 4.300 4.200 4.290 2,832 +0.12(+3.00%)
Jul 24, 2014 4.810 4.820 4.110 4.165 70,808 -0.54(-11.38%)
Jul 23, 2014 4.780 5.110 4.660 4.700 54,153 -0.03(-0.63%)
Jul 22, 2014 4.310 4.900 4.070 4.730 66,542 +0.43(+10.00%)
Jul 18, 2014 4.300 4.300 4.300 4.300 10,800 +0.11(+2.63%)
Jul 17, 2014 4.470 4.470 4.080 4.190 3,351 -0.30(-6.68%)
Jul 16, 2014 4.230 4.490 4.200 4.490 602 +0.19(+4.42%)
Jul 15, 2014 4.160 4.500 4.070 4.300 10,378 +0.12(+2.87%)
Jul 14, 2014 4.230 4.240 4.070 4.180 9,063 +0.09(+2.20%)
Jul 11, 2014 4.230 4.230 4.090 4.090 4,486 -0.11(-2.62%)
Jul 10, 2014 4.200 4.200 4.200 4.200 750 -0.06(-1.39%)
Jul 09, 2014 4.200 4.259 4.200 4.259 1,630 +0.07(+1.65%)
Jul 08, 2014 4.270 4.270 4.190 4.190 4,926 +0.03(+0.72%)
Jul 07, 2014 4.210 4.240 4.160 4.160 1,155 -0.16(-3.70%)
Jul 03, 2014 4.140 4.320 4.320 4.320 9,800 +0.17(+4.10%)
Jul 02, 2014 4.230 4.230 4.120 4.150 2,273 +0.05(+1.22%)
Jul 01, 2014 4.250 4.250 4.100 4.100 11,317 -0.21(-4.87%)
Jun 30, 2014 4.450 4.450 4.120 4.310 11,054 -0.14(-3.15%)
Jun 27, 2014 4.420 4.480 4.240 4.450 21,354 +0.03(+0.68%)
Jun 26, 2014 4.410 4.470 4.251 4.420 1,063 +0.30(+7.28%)
Jun 25, 2014 4.300 4.310 4.120 4.120 364 -0.21(-4.85%)
Jun 24, 2014 4.110 4.390 4.040 4.330 10,628 +0.17(+4.09%)
Jun 23, 2014 4.200 4.200 3.980 4.160 2,445 -0.14(-3.26%)
Jun 20, 2014 4.620 4.620 4.080 4.300 32,247 -0.24(-5.29%)
Jun 19, 2014 4.690 4.690 4.450 4.540 2,963 +0.06(+1.34%)
Jun 18, 2014 4.560 4.560 4.480 4.480 3,346 -0.21(-4.48%)
Jun 17, 2014 4.690 4.690 4.670 4.690 1,915 +0.03(+0.64%)
Jun 16, 2014 4.670 4.750 4.604 4.660 4,625 -0.13(-2.71%)
Jun 13, 2014 4.540 4.790 4.500 4.790 2,099 +0.06(+1.27%)
Jun 12, 2014 4.590 4.730 4.590 4.730 4,655 +0.19(+4.19%)
Jun 11, 2014 4.750 4.750 4.420 4.540 3,073 -0.22(-4.62%)
Jun 10, 2014 4.620 4.760 4.580 4.760 2,409 +0.44(+10.19%)
Jun 06, 2014 4.390 4.390 4.300 4.320 1,000 +0.17(+4.10%)
Jun 04, 2014 4.150 4.150 4.150 4.150 0 +0.01(+0.15%)
Jun 03, 2014 4.040 4.156 4.039 4.144 6,420 +0.09(+2.31%)
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.