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 (%)
Jan 31, 2019 2.801 2.920 2.801 2.860 9,800 +0.02(+0.70%)
Jan 30, 2019 2.770 3.030 2.760 2.840 34,006 +0.07(+2.53%)
Jan 29, 2019 2.890 2.925 2.720 2.770 21,036 -0.12(-4.15%)
Jan 28, 2019 2.870 2.942 2.820 2.890 7,021 +0.03(+1.05%)
Jan 25, 2019 2.770 3.020 2.770 2.860 18,100 +0.01(+0.35%)
Jan 24, 2019 2.890 2.990 2.810 2.850 8,232 -0.07(-2.40%)
Jan 23, 2019 2.930 3.210 2.770 2.920 82,992 -0.05(-1.68%)
Jan 22, 2019 3.010 3.160 2.870 2.970 36,626 -0.04(-1.33%)
Jan 18, 2019 3.150 3.530 3.010 3.010 181,500 -0.11(-3.53%)
Jan 17, 2019 3.040 3.150 2.900 3.120 23,210 +0.12(+4.00%)
Jan 16, 2019 3.040 3.180 2.990 3.000 19,975 -0.05(-1.64%)
Jan 15, 2019 2.880 3.230 2.880 3.050 90,767 +0.20(+7.02%)
Jan 14, 2019 2.830 2.979 2.780 2.850 22,387 +0.02(+0.71%)
Jan 11, 2019 2.800 2.900 2.760 2.830 9,500 +0.00(+0.00%)
Jan 10, 2019 3.050 3.140 2.830 2.830 34,885 -0.15(-5.03%)
Jan 09, 2019 2.810 3.010 2.780 2.980 143,070 +0.16(+5.63%)
Jan 08, 2019 2.660 2.930 2.660 2.821 65,637 +0.20(+7.68%)
Jan 07, 2019 2.730 2.730 2.610 2.620 11,597 -0.11(-4.03%)
Jan 04, 2019 2.590 2.750 2.590 2.730 17,500 +0.08(+3.02%)
Jan 03, 2019 2.770 2.770 2.597 2.650 13,011 -0.15(-5.36%)
Jan 02, 2019 2.600 2.800 2.600 2.800 12,012 +0.15(+5.66%)
Dec 31, 2018 2.680 2.710 2.500 2.650 40,700 -0.03(-1.12%)
Dec 28, 2018 2.660 2.680 2.570 2.680 33,000 +0.02(+0.75%)
Dec 27, 2018 2.610 2.670 2.560 2.660 33,648 +0.05(+1.92%)
Dec 26, 2018 2.660 2.668 2.590 2.610 18,931 -0.01(-0.38%)
Dec 24, 2018 2.590 2.830 2.590 2.620 26,800 +0.03(+1.16%)
Dec 21, 2018 2.830 2.830 2.580 2.590 33,100 -0.23(-8.16%)
Dec 20, 2018 2.820 2.844 2.680 2.820 19,567 -0.01(-0.35%)
Dec 19, 2018 2.720 2.900 2.550 2.830 23,212 +0.07(+2.54%)
Dec 18, 2018 2.820 2.820 2.600 2.760 24,812 +0.00(+0.00%)
Dec 17, 2018 3.100 3.250 2.500 2.760 207,709 -0.15(-5.15%)
Dec 14, 2018 2.860 2.920 2.840 2.910 10,800 +0.04(+1.22%)
Dec 13, 2018 2.900 2.920 2.840 2.875 21,611 -0.02(-0.86%)
Dec 12, 2018 3.000 3.000 2.900 2.900 10,552 -0.10(-3.33%)
Dec 11, 2018 3.030 3.030 2.870 3.000 15,111 +0.08(+2.74%)
Dec 10, 2018 2.950 2.990 2.830 2.920 32,739 +0.00(+0.00%)
Dec 07, 2018 2.910 2.940 2.860 2.920 22,700 +0.02(+0.69%)
Dec 06, 2018 2.890 2.930 2.820 2.900 29,521 +0.05(+1.75%)
Dec 04, 2018 2.860 3.050 2.850 2.850 68,200 -0.09(-3.06%)
Dec 03, 2018 3.010 3.040 2.900 2.940 34,668 -0.06(-2.00%)
Nov 30, 2018 3.110 3.120 2.940 3.000 31,700 -0.08(-2.45%)
Nov 29, 2018 2.990 3.100 2.960 3.075 43,988 +0.08(+2.51%)
Nov 28, 2018 2.880 3.080 2.860 3.000 63,771 +0.10(+3.45%)
Nov 27, 2018 3.000 3.000 2.810 2.900 59,735 -0.06(-2.03%)
Nov 26, 2018 3.060 3.090 2.930 2.960 79,882 -0.13(-4.21%)
Nov 23, 2018 2.960 3.150 2.950 3.090 145,600 +0.17(+5.82%)
Nov 21, 2018 2.920 2.920 2.920 0 +0.05(+1.74%)
Nov 20, 2018 2.950 2.970 2.610 2.870 114,844 -0.14(-4.65%)
Nov 19, 2018 3.040 3.240 2.910 3.010 214,182 +0.03(+1.01%)
Nov 16, 2018 2.900 3.100 2.850 2.980 250,700 +0.06(+2.05%)
Nov 15, 2018 2.950 3.030 2.900 2.920 87,747 -0.06(-2.01%)
Nov 14, 2018 3.200 3.200 2.880 2.980 249,236 -0.23(-7.17%)
Nov 13, 2018 3.310 3.440 3.080 3.210 190,649 -0.11(-3.31%)
Nov 12, 2018 3.410 3.642 3.310 3.320 409,969 -0.23(-6.48%)
Nov 09, 2018 4.770 4.950 3.160 3.550 4,127,600 +0.01(+0.28%)
Nov 08, 2018 3.590 3.750 3.350 3.540 539,104 +0.09(+2.61%)
Nov 07, 2018 3.320 3.890 3.280 3.450 1,026,296 +0.14(+4.23%)
Nov 06, 2018 3.159 3.350 3.159 3.310 17,419 -0.04(-1.19%)
Nov 05, 2018 3.250 3.350 3.120 3.350 21,760 +0.17(+5.35%)
Nov 02, 2018 3.350 3.350 3.080 3.180 21,200 -0.16(-4.79%)
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.