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 (%)
Dec 29, 2023 2.335 2.420 2.335 2.390 14,604 +0.03(+1.27%)
Dec 28, 2023 2.330 2.360 2.150 2.360 7,385 +0.22(+10.05%)
Dec 27, 2023 2.144 2.144 2.144 2.144 469 -0.16(-6.76%)
Dec 26, 2023 2.220 2.340 2.190 2.300 9,772 +0.02(+0.92%)
Dec 22, 2023 2.225 2.284 2.225 2.279 10,178 +0.06(+2.82%)
Dec 21, 2023 2.130 2.230 2.130 2.217 15,419 +0.07(+3.31%)
Dec 20, 2023 2.100 2.146 2.098 2.146 1,781 +0.06(+2.66%)
Dec 19, 2023 2.170 2.170 2.090 2.090 302 -0.01(-0.48%)
Dec 18, 2023 2.310 2.310 2.100 2.100 1,419 -0.09(-4.11%)
Dec 15, 2023 2.180 2.190 2.080 2.190 1,299 +0.00(+0.00%)
Dec 13, 2023 2.190 254 -0.06(-2.67%)
Dec 12, 2023 2.250 2.279 2.165 2.250 11,886 +0.01(+0.45%)
Dec 11, 2023 2.220 2.241 2.220 2.240 6,952 +0.13(+6.17%)
Dec 07, 2023 2.110 280 +0.03(+1.44%)
Dec 06, 2023 2.200 2.200 2.040 2.080 23,160 -0.12(-5.46%)
Dec 05, 2023 2.160 2.200 2.160 2.200 6,972 +0.02(+0.92%)
Dec 04, 2023 2.150 2.200 2.110 2.180 13,264 +0.07(+3.32%)
Nov 30, 2023 2.110 99 +0.11(+5.50%)
Nov 29, 2023 1.980 2.110 1.960 2.000 16,595 -0.10(-4.76%)
Nov 28, 2023 2.010 2.100 1.985 2.100 3,938 +0.02(+0.96%)
Nov 27, 2023 1.900 2.080 1.900 2.080 16,754 +0.08(+4.00%)
Nov 22, 2023 2.000 214 -0.03(-1.58%)
Nov 21, 2023 2.050 2.050 1.990 2.032 18,215 -0.02(-0.87%)
Nov 20, 2023 1.950 2.050 1.950 2.050 2,897 +0.14(+7.33%)
Nov 17, 2023 1.910 1.910 1.910 1.910 413 -0.09(-4.55%)
Nov 16, 2023 2.000 2.001 2.000 2.001 1,707 +0.08(+4.22%)
Nov 15, 2023 1.920 1.920 1.920 1.920 247 -0.08(-4.00%)
Nov 14, 2023 2.000 2.100 2.000 2.000 10,530 -0.07(-3.42%)
Nov 10, 2023 2.071 174 +0.07(+3.54%)
Nov 09, 2023 2.100 2.100 2.000 2.000 417 +0.00(+0.00%)
Nov 08, 2023 2.010 2.040 2.000 2.000 5,953 -0.02(-0.84%)
Nov 07, 2023 2.248 2.248 2.017 2.017 6,573 -0.03(-1.61%)
Nov 06, 2023 2.050 2.050 2.050 2.050 522 +0.05(+2.51%)
Nov 03, 2023 2.050 2.120 1.950 2.000 6,252 +0.07(+3.62%)
Nov 02, 2023 1.930 1.930 1.930 1.930 2,468 +0.00(+0.00%)
Nov 01, 2023 1.966 1.966 1.930 1.930 6,007 +0.00(+0.00%)
Oct 30, 2023 1.930 50 +0.01(+0.52%)
Oct 25, 2023 1.920 142 +0.02(+1.05%)
Oct 23, 2023 1.900 36 -0.02(-1.04%)
Oct 20, 2023 1.910 1.949 1.900 1.920 2,803 +0.00(+0.00%)
Oct 18, 2023 1.920 73 +0.02(+1.05%)
Oct 17, 2023 1.930 1.980 1.900 1.900 2,276 +0.00(+0.00%)
Oct 16, 2023 1.975 1.975 1.900 1.900 1,167 -0.02(-1.04%)
Oct 13, 2023 1.920 1.920 1.920 1.920 118 +0.00(+0.00%)
Oct 11, 2023 1.920 51 -0.00(-0.21%)
Oct 10, 2023 1.990 1.990 1.910 1.924 1,830 +0.02(+1.27%)
Oct 09, 2023 1.865 1.900 1.865 1.900 1,246 -0.03(-1.55%)
Oct 06, 2023 2.000 2.000 1.920 1.930 3,720 +0.05(+2.66%)
Oct 05, 2023 1.780 1.880 1.762 1.880 4,430 -0.03(-1.57%)
Oct 04, 2023 1.921 1.921 1.910 1.910 2,216 -0.01(-0.52%)
Oct 03, 2023 2.040 2.130 1.920 1.920 1,756 -0.23(-10.70%)
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.