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 )

2.040 -0.140 (-6.43%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Dec 31, 2021 3.590 3.652 3.590 3.610 19,200 +0.07(+1.98%)
Dec 30, 2021 3.620 3.680 3.540 3.540 9,918 -0.01(-0.28%)
Dec 29, 2021 3.540 3.630 3.520 3.550 9,258 -0.08(-2.20%)
Dec 28, 2021 3.410 3.650 3.410 3.630 23,811 +0.18(+5.22%)
Dec 27, 2021 3.500 3.503 3.410 3.450 26,417 -0.04(-1.15%)
Dec 23, 2021 3.410 3.500 3.410 3.490 11,520 +0.05(+1.45%)
Dec 22, 2021 3.360 3.600 3.360 3.440 15,087 +0.01(+0.29%)
Dec 21, 2021 3.400 3.530 3.390 3.430 8,148 +0.06(+1.78%)
Dec 20, 2021 3.550 3.550 3.330 3.370 29,226 -0.18(-5.07%)
Dec 17, 2021 3.720 3.720 3.530 3.550 34,049 -0.03(-0.84%)
Dec 16, 2021 3.740 3.740 3.540 3.580 8,016 -0.04(-1.10%)
Dec 15, 2021 3.600 3.730 3.550 3.620 16,847 +0.04(+1.12%)
Dec 14, 2021 3.870 3.870 3.580 3.580 27,949 -0.09(-2.45%)
Dec 13, 2021 3.730 3.850 3.660 3.670 92,719 -0.07(-1.87%)
Dec 10, 2021 3.570 3.740 3.550 3.740 27,731 +0.14(+3.89%)
Dec 09, 2021 3.640 3.650 3.590 3.600 5,401 -0.02(-0.55%)
Dec 08, 2021 3.600 3.720 3.600 3.620 2,677 +0.02(+0.56%)
Dec 07, 2021 3.740 3.740 3.600 3.600 3,962 -0.03(-0.83%)
Dec 06, 2021 3.660 3.700 3.540 3.630 8,031 +0.10(+2.83%)
Dec 03, 2021 3.560 3.700 3.520 3.530 10,313 -0.07(-1.94%)
Dec 02, 2021 3.800 3.800 3.580 3.600 44,013 -0.22(-5.76%)
Dec 01, 2021 3.970 3.980 3.820 3.820 5,787 -0.04(-1.04%)
Nov 30, 2021 4.040 4.080 3.850 3.860 20,613 -0.22(-5.39%)
Nov 29, 2021 4.130 4.130 3.990 4.080 11,414 +0.05(+1.24%)
Nov 26, 2021 4.060 4.101 3.980 4.030 10,275 -0.10(-2.42%)
Nov 24, 2021 4.100 4.220 4.031 4.130 4,472 +0.02(+0.49%)
Nov 23, 2021 4.200 4.400 4.100 4.110 50,612 -0.08(-1.91%)
Nov 22, 2021 4.110 4.410 4.100 4.190 26,001 +0.07(+1.70%)
Nov 19, 2021 4.370 4.370 4.120 4.120 6,130 -0.23(-5.29%)
Nov 18, 2021 4.160 4.350 4.250 4.350 24,073 +0.05(+1.16%)
Nov 17, 2021 4.310 4.390 4.150 4.300 17,981 +0.04(+0.94%)
Nov 16, 2021 4.160 4.445 4.160 4.260 38,299 -0.22(-4.91%)
Nov 15, 2021 4.320 4.585 4.155 4.480 52,133 +0.22(+5.16%)
Nov 12, 2021 4.150 4.450 4.130 4.260 111,803 +0.34(+8.67%)
Nov 11, 2021 3.890 4.075 3.880 3.920 33,252 +0.03(+0.77%)
Nov 10, 2021 3.990 3.890 25,501 -0.06(-1.52%)
Nov 09, 2021 3.960 4.120 3.950 3.950 13,983 -0.03(-0.75%)
Nov 08, 2021 3.990 4.180 3.940 3.980 52,002 -0.02(-0.50%)
Nov 05, 2021 3.950 4.000 3.930 4.000 16,771 +0.07(+1.78%)
Nov 04, 2021 3.960 4.050 3.920 3.930 15,259 -0.11(-2.72%)
Nov 03, 2021 3.930 4.310 3.850 4.040 133,302 +0.13(+3.32%)
Nov 02, 2021 3.970 4.010 3.830 3.910 30,371 +0.11(+2.89%)
Nov 01, 2021 3.910 3.830 3.800 3.800 32,829 -0.03(-0.78%)
Oct 29, 2021 3.890 3.920 3.830 3.830 26,768 -0.06(-1.54%)
Oct 28, 2021 3.960 3.960 3.890 3.890 4,873 +0.00(+0.00%)
Oct 27, 2021 3.940 3.979 3.870 3.890 19,362 +0.02(+0.52%)
Oct 26, 2021 4.090 3.870 3.870 16,888 -0.34(-8.08%)
Oct 25, 2021 3.990 4.380 3.850 4.210 157,043 +0.36(+9.41%)
Oct 22, 2021 3.880 3.880 3.830 3.848 13,610 -0.01(-0.31%)
Oct 21, 2021 3.900 3.900 3.860 3.860 7,864 -0.02(-0.52%)
Oct 20, 2021 3.850 3.920 3.850 3.880 7,636 +0.00(+0.00%)
Oct 19, 2021 3.840 3.970 3.840 3.880 11,800 +0.04(+1.04%)
Oct 18, 2021 3.920 3.990 3.830 3.840 15,743 -0.04(-1.03%)
Oct 15, 2021 3.854 4.040 3.851 3.880 11,393 -0.07(-1.77%)
Oct 14, 2021 3.870 3.990 3.850 3.950 20,430 +0.09(+2.33%)
Oct 13, 2021 3.975 3.975 3.820 3.860 10,012 -0.06(-1.53%)
Oct 12, 2021 4.000 4.028 3.920 3.920 10,015 -0.02(-0.51%)
Oct 11, 2021 3.930 4.040 3.930 3.940 5,050 +0.02(+0.51%)
Oct 08, 2021 4.040 4.040 3.920 3.920 5,928 -0.11(-2.73%)
Oct 07, 2021 4.040 4.065 4.000 4.030 9,517 +0.07(+1.64%)
Oct 06, 2021 4.060 4.060 3.940 3.965 11,756 -0.16(-3.76%)
Oct 05, 2021 4.250 4.260 4.020 4.120 14,432 -0.14(-3.29%)
Oct 04, 2021 4.060 4.340 4.040 4.260 52,374 +0.20(+4.93%)
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.