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 )

2.400 +0.110 (+4.80%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 28, 2018 2.122 2.122 2.120 2.120 380 +0.02(+0.88%)
Feb 27, 2018 2.102 2.102 2.102 2.102 199 +0.03(+1.52%)
Feb 26, 2018 2.170 2.170 2.070 2.070 7,960 -0.11(-5.04%)
Feb 23, 2018 2.280 2.280 2.180 2.180 2,526 -0.03(-1.14%)
Feb 22, 2018 2.205 4,251 +0.12(+5.51%)
Feb 21, 2018 2.100 2.140 2.030 2.090 5,089 -0.02(-0.99%)
Feb 16, 2018 2.111 2.111 2.111 3 +0.01(+0.52%)
Feb 14, 2018 2.100 2.100 2.100 6 -0.08(-3.67%)
Feb 13, 2018 2.190 2.100 2.180 7,829 +0.08(+3.81%)
Feb 12, 2018 2.000 2.175 2.000 2.100 7,756 +0.01(+0.48%)
Feb 09, 2018 2.190 2.190 2.070 2.090 1,080 -0.08(-3.69%)
Feb 08, 2018 2.059 2.170 2.059 2.170 23,086 +0.17(+8.50%)
Feb 07, 2018 2.020 2.020 2.000 2.000 4,521 -0.03(-1.48%)
Feb 06, 2018 2.010 2.030 2.010 2.030 1,783 +0.03(+1.50%)
Feb 05, 2018 2.050 2.051 2.020 2.000 21,929 -0.06(-2.91%)
Feb 02, 2018 2.150 2.160 2.060 2.060 7,853 -0.00(-0.05%)
Feb 01, 2018 2.061 2.061 2.061 2.061 328 -0.11(-5.02%)
Jan 31, 2018 2.060 2.180 2.060 2.170 11,980 +0.09(+4.33%)
Jan 30, 2018 2.030 2.109 2.030 2.080 11,066 +0.00(+0.00%)
Jan 29, 2018 2.090 2.143 2.050 2.080 7,255 -0.07(-3.26%)
Jan 26, 2018 2.211 2.220 2.150 2.150 2,929 -0.06(-2.72%)
Jan 25, 2018 2.411 2.438 2.100 2.210 31,743 -0.19(-7.91%)
Jan 24, 2018 2.390 2.500 2.322 2.400 99,059 +0.05(+1.98%)
Jan 23, 2018 2.095 2.510 2.095 2.353 35,157 +0.27(+12.80%)
Jan 19, 2018 2.086 2.086 2.086 7 +0.03(+1.68%)
Jan 18, 2018 2.023 2.070 2.020 2.052 12,789 -0.03(-1.28%)
Jan 17, 2018 2.060 2.115 2.050 2.079 8,308 -0.07(-3.32%)
Jan 16, 2018 2.110 2.150 2.110 2.150 7,965 +0.07(+3.37%)
Jan 12, 2018 2.080 2.080 2.080 0 -0.07(-3.26%)
Jan 11, 2018 2.130 2.170 2.130 2.150 1,164 -0.04(-1.78%)
Jan 10, 2018 2.180 2.180 2.180 2.189 4,401 -0.00(-0.05%)
Jan 09, 2018 2.210 2.246 2.190 2.190 1,619 -0.08(-3.74%)
Jan 08, 2018 2.350 2.500 2.270 2.275 27,453 -0.04(-1.94%)
Jan 05, 2018 2.120 2.400 2.100 2.320 38,368 +0.27(+13.17%)
Jan 04, 2018 2.052 2.054 2.050 2.050 416 +0.00(+0.00%)
Jan 02, 2018 2.050 2.050 2.050 61 +0.05(+2.50%)
Dec 29, 2017 2.000 2.000 2.000 0 -0.02(-0.99%)
Dec 28, 2017 1.942 2.020 1.942 2.020 3,332 +0.04(+2.02%)
Dec 27, 2017 2.020 2.030 1.980 1.980 5,029 -0.04(-1.93%)
Dec 26, 2017 2.056 2.080 1.930 2.019 6,020 -0.04(-1.99%)
Dec 22, 2017 2.100 2.100 2.060 2.060 2,792 +0.02(+0.91%)
Dec 21, 2017 2.034 2.041 2.034 2.041 713 -0.02(-0.90%)
Dec 20, 2017 2.090 2.120 2.060 2.060 1,240 -0.01(-0.25%)
Dec 19, 2017 2.100 2.100 2.054 2.065 1,835 -0.05(-2.59%)
Dec 18, 2017 2.120 2.120 2.120 2.120 253 +0.00(+0.00%)
Dec 15, 2017 2.066 2.120 2.066 2.120 2,115 +0.07(+3.41%)
Dec 14, 2017 2.050 2.050 2.050 2.050 562 +0.03(+1.49%)
Dec 13, 2017 2.138 2.140 2.020 2.020 456 -0.12(-5.61%)
Dec 12, 2017 2.200 2.200 2.140 2.140 5,248 -0.01(-0.47%)
Dec 11, 2017 2.129 2.150 2.129 2.150 1,480 -0.04(-1.73%)
Dec 08, 2017 2.210 2.210 2.145 2.188 8,869 +0.06(+2.71%)
Dec 07, 2017 2.130 2.130 2.130 2.130 638 -0.06(-2.74%)
Dec 06, 2017 2.210 2.210 2.114 2.190 5,930 +0.04(+1.86%)
Dec 05, 2017 2.120 2.150 2.100 2.150 1,913 +0.05(+2.38%)
Dec 04, 2017 2.114 2.114 2.100 2.100 1,564 -0.03(-1.41%)
Nov 30, 2017 2.130 2.130 2.130 164 +0.02(+0.94%)
Nov 29, 2017 2.230 2.230 2.110 2.110 738 -0.05(-2.13%)
Nov 27, 2017 2.156 2.156 2.156 53 +0.14(+6.73%)
Nov 24, 2017 2.020 2.020 2.020 2.020 612 +0.02(+1.00%)
Nov 21, 2017 2.020 2.020 2.000 2.000 116 -0.10(-4.76%)
Nov 20, 2017 2.165 2.165 2.100 2.100 2,770 -0.03(-1.41%)
Nov 17, 2017 1.980 2.150 1.970 2.130 6,309 +0.10(+4.91%)
Nov 16, 2017 2.019 2.080 2.019 2.030 10,020 -0.06(-2.85%)
Nov 15, 2017 1.998 2.160 1.998 2.090 14,232 +0.15(+7.73%)
Nov 13, 2017 1.940 1.940 1.940 75 -0.02(-1.02%)
Nov 10, 2017 2.010 2.012 1.940 1.960 2,739 +0.02(+1.03%)
Nov 09, 2017 1.920 1.990 1.920 1.940 3,290 +0.02(+1.04%)
Nov 08, 2017 1.920 1.920 1.920 1.920 618 -0.01(-0.52%)
Nov 07, 2017 1.930 1.930 1.930 1.930 163 -0.13(-6.53%)
Oct 31, 2017 2.065 2.065 2.065 99 +0.08(+4.28%)
Oct 30, 2017 1.980 2.040 1.980 1.980 1,173 +0.03(+1.54%)
Oct 26, 2017 1.950 1.950 1.950 79 -0.01(-0.51%)
Oct 25, 2017 2.050 2.139 1.960 1.960 9,186 -0.04(-2.00%)
Oct 24, 2017 2.140 2.200 2.000 2.000 4,322 -0.10(-4.76%)
Oct 23, 2017 2.100 2.100 2.100 2.100 899 +0.02(+0.96%)
Oct 20, 2017 2.090 2.097 2.080 2.080 514 +0.01(+0.48%)
Oct 19, 2017 2.013 2.070 2.013 2.070 16,009 -0.02(-1.15%)
Oct 18, 2017 2.050 2.100 2.044 2.094 2,441 +0.04(+2.15%)
Oct 16, 2017 2.050 2.050 2.050 60 +0.00(+0.00%)
Oct 13, 2017 2.050 2.150 2.015 2.050 2,071 +0.05(+2.50%)
Oct 12, 2017 2.104 2.150 1.917 2.000 32,662 -0.15(-6.98%)
Oct 11, 2017 2.120 2.230 2.120 2.150 3,915 +0.10(+4.98%)
Oct 10, 2017 2.048 2.048 2.048 2.048 501 +0.05(+2.40%)
Oct 09, 2017 2.030 2.040 2.000 2.000 1,222 -0.06(-2.70%)
Oct 06, 2017 2.075 2.100 2.056 2.056 910 +0.03(+1.26%)
Oct 05, 2017 2.020 2.070 2.020 2.030 3,687 -0.02(-0.98%)
Oct 04, 2017 2.020 2.140 2.020 2.050 20,335 +0.05(+2.50%)
Oct 03, 2017 2.010 2.100 2.000 2.000 4,310 +0.04(+2.04%)
Oct 02, 2017 1.960 1.960 1.960 1.960 274 -0.04(-2.00%)
Sep 29, 2017 2.150 2.150 1.950 2.000 10,814 +0.00(+0.00%)
Sep 28, 2017 1.960 2.040 1.930 2.000 12,111 +0.06(+3.09%)
Sep 27, 2017 1.940 1.940 1.940 1.940 567 +0.01(+0.52%)
Sep 26, 2017 1.940 1.940 1.890 1.930 411 +0.00(+0.00%)
Sep 25, 2017 1.920 1.930 1.900 1.930 1,320 +0.04(+2.12%)
Sep 22, 2017 1.900 1.900 1.874 1.890 6,715 +0.04(+2.16%)
Sep 21, 2017 1.900 1.900 1.850 1.850 917 +0.00(+0.00%)
Sep 20, 2017 1.880 1.900 1.850 1.850 14,847 -0.05(-2.63%)
Sep 19, 2017 1.920 1.939 1.846 1.900 20,021 +0.06(+3.26%)
Sep 18, 2017 1.919 1.930 1.840 1.840 10,243 -0.11(-5.64%)
Sep 15, 2017 1.900 1.950 1.850 1.950 29,756 +0.05(+2.43%)
Sep 14, 2017 1.920 1.920 1.863 1.904 1,754 +0.02(+1.26%)
Sep 13, 2017 1.880 1.880 1.880 1.880 430 +0.01(+0.53%)
Sep 12, 2017 1.955 1.955 1.870 1.870 2,916 -0.07(-3.61%)
Sep 11, 2017 1.830 1.980 1.830 1.940 8,579 +0.05(+2.65%)
Sep 08, 2017 1.880 1.915 1.860 1.890 6,350 +0.01(+0.53%)
Sep 07, 2017 1.869 1.880 1.869 1.880 710 +0.00(+0.00%)
Sep 06, 2017 1.950 1.950 1.880 1.880 4,837 -0.02(-1.05%)
Sep 05, 2017 1.969 1.969 1.900 1.900 7,112 +0.00(+0.00%)
Sep 01, 2017 1.990 1.900 1.900 23,359 -0.02(-1.04%)
Aug 31, 2017 1.980 1.990 1.910 1.920 5,467 +0.01(+0.52%)
Aug 30, 2017 2.010 2.010 1.910 1.910 39,669 -0.10(-4.98%)
Aug 29, 2017 1.920 2.030 1.920 2.010 4,507 +0.09(+4.69%)
Aug 28, 2017 2.080 2.080 1.920 1.920 10,460 -0.04(-1.79%)
Aug 25, 2017 1.970 1.970 1.870 1.955 89,099 -0.01(-0.76%)
Aug 24, 2017 2.020 2.120 1.950 1.970 110,580 -0.30(-13.22%)
Aug 23, 2017 1.980 2.270 1.980 2.270 46,965 +0.28(+14.07%)
Aug 22, 2017 2.110 2.110 1.950 1.990 9,558 -0.10(-4.78%)
Aug 21, 2017 2.140 2.290 2.080 2.090 19,038 +0.01(+0.48%)
Aug 18, 2017 2.160 2.160 2.080 2.080 3,269 -0.01(-0.53%)
Aug 17, 2017 2.160 2.160 2.091 2.091 2,222 -0.02(-0.90%)
Aug 16, 2017 2.160 2.160 2.100 2.110 4,097 -0.04(-1.86%)
Aug 15, 2017 2.240 2.240 2.140 2.150 5,458 -0.07(-3.15%)
Aug 14, 2017 2.250 2.430 2.160 2.220 29,794 -0.09(-3.90%)
Aug 11, 2017 2.320 2.330 2.310 2.310 11,313 -0.21(-8.33%)
Aug 10, 2017 2.350 2.520 2.320 2.520 22,095 -0.06(-2.33%)
Aug 09, 2017 2.240 2.580 2.240 2.580 1,301 +0.31(+13.66%)
Aug 08, 2017 2.320 2.320 2.250 2.270 3,743 -0.11(-4.62%)
Aug 07, 2017 2.280 2.460 2.250 2.380 25,322 +0.13(+5.78%)
Aug 03, 2017 2.250 58 -0.03(-1.32%)
Aug 02, 2017 2.280 2.300 2.270 2.280 2,100 +0.04(+1.79%)
Aug 01, 2017 2.270 2.295 2.170 2.240 3,935 -0.03(-1.32%)
Jul 31, 2017 2.357 2.384 2.270 2.270 7,537 -0.11(-4.71%)
Jul 28, 2017 2.340 2.410 2.340 2.382 2,717 +0.05(+2.24%)
Jul 26, 2017 2.330 9 -0.03(-1.27%)
Jul 25, 2017 2.352 2.440 2.340 2.360 7,044 +0.03(+1.24%)
Jul 24, 2017 2.402 2.450 2.250 2.331 41,139 -0.08(-3.24%)
Jul 21, 2017 2.393 2.440 2.390 2.409 7,144 +0.02(+0.79%)
Jul 20, 2017 2.390 2.390 2.390 2.390 138 +0.02(+0.85%)
Jul 19, 2017 2.350 2.440 2.350 2.370 11,782 +0.01(+0.42%)
Jul 18, 2017 2.380 2.380 2.360 2.360 476 -0.05(-2.07%)
Jul 17, 2017 2.378 2.440 2.370 2.410 14,334 +0.01(+0.42%)
Jul 14, 2017 2.310 2.426 2.310 2.400 21,573 +0.03(+1.27%)
Jul 13, 2017 2.600 2.600 2.360 2.370 68,583 -0.25(-9.54%)
Jul 12, 2017 2.320 2.620 2.300 2.620 50,691 +0.24(+10.08%)
Jul 11, 2017 2.420 2.420 2.360 2.380 2,965 -0.05(-2.06%)
Jul 10, 2017 2.460 2.540 2.400 2.430 72,844 -0.10(-3.95%)
Jul 07, 2017 2.340 2.530 2.300 2.530 56,521 +0.18(+7.66%)
Jul 06, 2017 2.475 2.475 2.300 2.350 6,731 -0.14(-5.54%)
Jul 05, 2017 2.500 2.580 2.430 2.488 11,092 -0.11(-4.32%)
Jul 03, 2017 2.300 2.600 2.290 2.600 11,006 +0.17(+7.00%)
Jun 30, 2017 2.370 2.526 2.356 2.430 9,165 +0.02(+0.90%)
Jun 29, 2017 2.670 2.700 2.400 2.408 40,829 -0.34(-12.43%)
Jun 28, 2017 2.350 2.750 2.330 2.750 105,856 +0.30(+12.37%)
Jun 27, 2017 2.520 2.530 2.330 2.447 6,851 -0.01(-0.52%)
Jun 26, 2017 2.471 2.570 2.460 2.460 6,924 -0.15(-5.75%)
Jun 23, 2017 2.474 2.610 2.474 2.610 3,116 +0.09(+3.57%)
Jun 22, 2017 2.500 2.540 2.480 2.520 5,845 +0.03(+1.20%)
Jun 21, 2017 2.530 2.540 2.350 2.490 31,467 -0.03(-1.19%)
Jun 20, 2017 2.480 2.606 2.480 2.520 27,889 +0.03(+1.20%)
Jun 19, 2017 2.690 2.700 2.410 2.490 44,171 -0.14(-5.32%)
Jun 16, 2017 2.640 2.669 2.630 2.630 1,691 -0.07(-2.59%)
Jun 15, 2017 2.646 2.730 2.580 2.700 15,294 +0.09(+3.45%)
Jun 14, 2017 2.820 2.940 2.610 2.610 56,401 -0.27(-9.38%)
Jun 13, 2017 2.600 2.880 2.520 2.880 65,808 +0.33(+12.94%)
Jun 12, 2017 2.800 2.970 2.530 2.550 81,928 -0.25(-8.93%)
Jun 09, 2017 2.750 2.800 2.670 2.800 3,065 +0.00(+0.00%)
Jun 08, 2017 2.700 2.800 2.620 2.800 39,397 +0.11(+3.93%)
Jun 07, 2017 2.686 2.694 2.686 2.694 3,533 +0.10(+4.02%)
Jun 06, 2017 2.620 2.750 2.590 2.590 59,985 +0.00(+0.00%)
Jun 05, 2017 2.540 2.620 2.520 2.590 28,333 +0.04(+1.57%)
Jun 02, 2017 2.520 2.900 2.520 2.550 103,039 +0.03(+1.19%)
Jun 01, 2017 2.520 2.613 2.520 2.520 21,119 -0.04(-1.56%)
May 31, 2017 2.520 2.560 2.520 2.560 958 -0.02(-0.78%)
May 30, 2017 2.700 2.700 2.500 2.580 25,047 -0.03(-1.16%)
May 26, 2017 2.670 2.920 2.480 2.610 102,881 +0.04(+1.56%)
May 25, 2017 2.450 2.820 2.450 2.570 61,363 +0.07(+2.80%)
May 24, 2017 2.550 2.550 2.500 2.500 4,722 +0.07(+2.88%)
May 23, 2017 2.350 2.700 2.350 2.430 20,415 -0.02(-0.82%)
May 22, 2017 2.550 2.550 2.350 2.450 21,574 +0.02(+0.82%)
May 19, 2017 2.900 2.900 2.430 2.430 10,459 -0.02(-0.80%)
May 18, 2017 2.600 2.605 2.410 2.450 4,212 -0.19(-7.21%)
May 17, 2017 2.510 2.890 2.450 2.640 70,122 +0.11(+4.35%)
May 16, 2017 2.550 2.550 2.510 2.530 1,911 -0.15(-5.60%)
May 15, 2017 2.514 2.680 2.510 2.680 5,010 +0.17(+6.77%)
May 12, 2017 2.660 2.660 2.510 2.510 1,354 -0.09(-3.28%)
May 11, 2017 2.650 2.650 2.550 2.595 2,456 +0.09(+3.39%)
May 10, 2017 2.510 2.510 2.510 2.510 128 +0.00(+0.00%)
May 09, 2017 2.740 2.740 2.390 2.510 19,564 -0.13(-4.92%)
May 08, 2017 2.490 2.730 2.430 2.640 35,702 +0.19(+7.76%)
May 05, 2017 2.500 2.500 2.340 2.450 39,494 -0.08(-3.16%)
May 04, 2017 2.580 2.580 2.490 2.530 8,759 +0.01(+0.40%)
May 03, 2017 2.500 2.595 2.500 2.520 1,582 -0.05(-1.95%)
May 02, 2017 2.450 2.600 2.450 2.570 11,708 +0.10(+4.05%)
May 01, 2017 2.370 2.470 2.370 2.470 12,231 +0.07(+2.92%)
Apr 28, 2017 2.410 2.420 2.380 2.400 24,455 -0.02(-0.83%)
Apr 27, 2017 2.345 2.420 2.340 2.420 3,216 +0.05(+2.11%)
Apr 26, 2017 2.350 2.380 2.330 2.370 125,828 +0.02(+0.85%)
Apr 25, 2017 2.310 2.370 2.210 2.350 75,764 -0.02(-1.00%)
Apr 24, 2017 2.360 2.440 2.311 2.374 42,204 +0.03(+1.44%)
Apr 21, 2017 2.380 2.380 2.210 2.340 31,829 -0.06(-2.50%)
Apr 20, 2017 2.400 2.400 2.230 2.400 19,713 +0.14(+6.19%)
Apr 19, 2017 2.210 2.290 2.170 2.260 15,626 +0.06(+2.73%)
Apr 18, 2017 2.403 2.466 2.200 2.200 18,793 -0.18(-7.52%)
Apr 17, 2017 2.370 2.420 2.340 2.379 30,718 +0.04(+1.67%)
Apr 13, 2017 2.220 2.410 2.220 2.340 51,957 -0.05(-2.09%)
Apr 12, 2017 2.230 2.430 2.180 2.390 34,065 +0.17(+7.66%)
Apr 11, 2017 2.220 2.300 2.220 2.220 7,461 +0.07(+3.26%)
Apr 10, 2017 2.210 2.230 2.100 2.150 9,838 -0.02(-0.89%)
Apr 07, 2017 2.110 2.169 2.100 2.169 4,895 +0.07(+3.30%)
Apr 06, 2017 2.300 2.300 1.908 2.100 42,525 -0.24(-10.11%)
Apr 05, 2017 2.210 2.440 2.180 2.336 87,373 +0.11(+5.12%)
Apr 04, 2017 2.200 2.222 2.190 2.222 983 +0.02(+1.02%)
Apr 03, 2017 2.300 2.300 2.180 2.200 9,085 -0.18(-7.64%)
Mar 31, 2017 2.310 2.382 2.310 2.382 1,339 +0.04(+1.79%)
Mar 30, 2017 2.340 2.340 2.340 2.340 5,347 -0.00(-0.15%)
Mar 29, 2017 2.310 2.344 2.310 2.344 1,735 -0.09(-3.56%)
Mar 28, 2017 2.300 2.440 2.230 2.430 11,562 +0.04(+1.67%)
Mar 27, 2017 2.290 2.390 2.200 2.390 16,816 +0.02(+0.84%)
Mar 24, 2017 2.570 2.570 2.280 2.370 16,163 -0.01(-0.42%)
Mar 23, 2017 2.360 2.385 2.330 2.380 29,530 -0.02(-0.83%)
Mar 22, 2017 2.720 2.830 2.120 2.400 88,444 -0.40(-14.29%)
Mar 21, 2017 2.754 2.900 2.700 2.800 53,732 -0.11(-3.78%)
Mar 20, 2017 2.640 2.910 2.580 2.910 51,797 +0.22(+8.18%)
Mar 17, 2017 2.750 2.890 2.650 2.690 91,634 -0.18(-6.27%)
Mar 16, 2017 2.880 2.980 2.710 2.870 96,699 -0.05(-1.71%)
Mar 15, 2017 2.950 2.990 2.900 2.920 20,809 -0.09(-2.99%)
Mar 14, 2017 2.900 3.338 2.860 3.010 36,680 +0.17(+5.99%)
Mar 13, 2017 2.820 2.920 2.820 2.840 19,791 +0.02(+0.71%)
Mar 10, 2017 2.840 2.890 2.820 2.820 10,399 -0.02(-0.54%)
Mar 09, 2017 2.835 2.835 2.835 2.835 395 -0.10(-3.56%)
Mar 08, 2017 2.840 2.980 2.740 2.940 76,356 +0.10(+3.52%)
Mar 07, 2017 2.900 2.920 2.720 2.840 29,712 -0.06(-2.07%)
Mar 06, 2017 2.900 2.900 2.900 2.900 592 +0.03(+1.05%)
Mar 03, 2017 2.820 2.900 2.820 2.870 1,003 -0.05(-1.85%)
Mar 02, 2017 2.780 2.924 2.780 2.924 463 +0.07(+2.60%)
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.