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:

Avalon Holdings Corp (NY: AWX )

4.290 USD -0.220 (-4.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 4.350 4.470 4.280 4.290 51,077 -0.22(-4.88%)
Jun 17, 2021 4.570 4.571 4.450 4.510 18,063 +0.04(+0.89%)
Jun 16, 2021 4.560 4.630 4.380 4.470 64,332 -0.17(-3.66%)
Jun 15, 2021 4.640 4.680 4.520 4.640 25,380 -0.02(-0.43%)
Jun 14, 2021 4.580 4.730 4.510 4.660 50,740 +0.04(+0.87%)
Jun 11, 2021 4.640 4.710 4.500 4.620 40,090 +0.04(+0.81%)
Jun 10, 2021 4.660 4.660 4.450 4.583 45,924 +0.01(+0.28%)
Jun 09, 2021 4.760 4.840 4.510 4.570 61,546 -0.13(-2.77%)
Jun 08, 2021 4.480 4.830 4.480 4.700 135,618 +0.20(+4.44%)
Jun 07, 2021 4.450 4.580 4.290 4.500 65,840 +0.06(+1.35%)
Jun 04, 2021 4.480 4.530 4.341 4.440 48,366 +0.01(+0.23%)
Jun 03, 2021 4.380 4.490 4.260 4.430 61,765 +0.04(+0.91%)
Jun 02, 2021 4.230 4.450 4.230 4.390 65,025 +0.09(+2.09%)
Jun 01, 2021 4.300 4.432 4.270 4.300 84,145 +0.02(+0.47%)
May 28, 2021 4.130 4.400 4.020 4.280 199,845 +0.18(+4.39%)
May 27, 2021 4.130 4.180 4.018 4.100 61,988 -0.02(-0.49%)
May 26, 2021 4.070 4.181 3.930 4.120 112,278 +0.12(+3.00%)
May 25, 2021 3.960 4.040 3.870 4.000 86,604 +0.07(+1.78%)
May 24, 2021 3.930 4.050 3.870 3.930 97,225 +0.01(+0.26%)
May 21, 2021 3.950 3.950 3.790 3.920 70,222 +0.09(+2.35%)
May 20, 2021 3.680 3.860 3.670 3.830 56,663 +0.16(+4.36%)
May 19, 2021 3.810 3.870 3.630 3.670 52,450 -0.20(-5.17%)
May 18, 2021 3.710 3.925 3.700 3.870 93,200 +0.15(+4.03%)
May 17, 2021 3.660 3.755 3.660 3.720 83,476 +0.05(+1.36%)
May 14, 2021 3.860 3.860 3.630 3.670 137,945 +0.15(+4.26%)
May 13, 2021 3.580 3.700 3.510 3.520 206,143 -0.10(-2.76%)
May 12, 2021 3.670 4.030 3.550 3.620 465,704 -0.09(-2.43%)
May 11, 2021 3.850 3.850 3.680 3.710 209,016 -0.14(-3.64%)
May 10, 2021 4.240 4.400 3.750 3.850 899,048 -0.66(-14.63%)
May 07, 2021 4.240 6.070 4.240 4.510 9,028,382 +0.37(+8.82%)
May 06, 2021 3.620 4.650 3.620 4.144 1,060,992 +0.45(+12.31%)
May 05, 2021 3.460 3.940 3.440 3.690 435,826 +0.25(+7.27%)
May 04, 2021 3.750 3.750 3.360 3.440 140,954 -0.28(-7.53%)
May 03, 2021 3.520 3.870 3.520 3.720 300,354 +0.20(+5.68%)
Apr 30, 2021 3.520 3.570 3.450 3.520 70,500 -0.02(-0.56%)
Apr 29, 2021 3.590 3.590 3.458 3.540 99,258 -0.05(-1.39%)
Apr 28, 2021 3.610 3.610 3.460 3.590 138,081 +0.02(+0.56%)
Apr 27, 2021 3.550 3.580 3.510 3.570 22,255 +0.00(+0.00%)
Apr 26, 2021 3.490 3.600 3.395 3.570 145,345 +0.10(+2.88%)
Apr 23, 2021 3.400 3.530 3.390 3.470 24,400 +0.09(+2.66%)
Apr 22, 2021 3.440 3.522 3.370 3.380 13,680 -0.06(-1.74%)
Apr 21, 2021 3.320 3.530 3.320 3.440 11,957 +0.11(+3.30%)
Apr 20, 2021 3.440 3.456 3.320 3.330 70,805 -0.14(-4.03%)
Apr 19, 2021 3.500 3.511 3.425 3.470 23,326 -0.06(-1.70%)
Apr 16, 2021 3.410 3.590 3.410 3.530 81,900 -0.19(-5.11%)
Apr 15, 2021 3.770 3.790 3.660 3.720 27,762 -0.02(-0.53%)
Apr 14, 2021 3.660 3.810 3.660 3.740 21,711 +0.02(+0.54%)
Apr 13, 2021 3.900 4.078 3.699 3.720 64,254 -0.21(-5.45%)
Apr 12, 2021 3.950 4.189 3.850 3.934 74,057 -0.02(-0.40%)
Apr 09, 2021 4.100 4.100 3.870 3.950 36,400 +0.03(+0.77%)
Apr 08, 2021 3.980 3.980 3.830 3.920 31,893 +0.02(+0.51%)
Apr 07, 2021 4.090 4.090 3.900 3.900 48,877 -0.07(-1.76%)
Apr 06, 2021 4.500 4.520 3.920 3.970 207,851 -0.54(-11.97%)
Apr 05, 2021 4.200 5.500 4.140 4.510 1,873,322 +0.41(+10.00%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.