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 (%)
Feb 27, 2015 3.100 3.100 3.100 3.100 200 +0.00(+0.00%)
Feb 24, 2015 3.200 3.200 3.000 3.100 13 +0.00(+0.00%)
Feb 23, 2015 3.550 3.550 3.100 3.100 6,594 -0.43(-12.18%)
Feb 20, 2015 3.540 3.740 3.440 3.530 16,433 +0.13(+3.82%)
Feb 19, 2015 3.400 3.450 3.400 3.400 300 +0.02(+0.59%)
Feb 18, 2015 3.450 3.450 3.380 3.380 651 -0.08(-2.31%)
Feb 17, 2015 3.510 3.520 3.310 3.460 2,198 -0.04(-1.14%)
Feb 13, 2015 3.460 3.500 3.500 3.500 3,200 +0.10(+2.94%)
Feb 12, 2015 3.470 3.480 3.400 3.400 4,125 +0.08(+2.41%)
Feb 11, 2015 3.320 3.320 3.320 3.320 716 +0.17(+5.40%)
Feb 10, 2015 3.210 3.220 3.070 3.150 1,922 -0.03(-0.94%)
Feb 06, 2015 3.100 3.180 3.180 3.180 73,400 -0.02(-0.63%)
Feb 05, 2015 3.060 3.200 3.050 3.200 1,300 +0.05(+1.59%)
Feb 04, 2015 3.135 3.150 3.135 3.150 248 +0.00(+0.00%)
Feb 03, 2015 3.120 3.160 3.100 3.150 12,345 +0.05(+1.61%)
Feb 02, 2015 3.100 3.100 3.100 3.100 10,000 -0.02(-0.64%)
Jan 30, 2015 2.810 3.120 2.810 3.120 1,700 +0.17(+5.76%)
Jan 28, 2015 3.140 3.150 2.950 2.950 59 -0.05(-1.65%)
Jan 27, 2015 2.990 2.999 2.990 2.999 431 -0.00(-0.02%)
Jan 26, 2015 3.080 3.210 3.000 3.000 2,383 +0.04(+1.35%)
Jan 23, 2015 3.050 3.050 2.900 2.960 8,631 -0.12(-3.89%)
Jan 22, 2015 2.850 3.100 2.850 3.080 12,632 +0.18(+6.20%)
Jan 21, 2015 2.800 2.900 2.790 2.900 3,414 +0.05(+1.75%)
Jan 20, 2015 2.850 2.850 2.850 2.850 300 +0.07(+2.52%)
Jan 16, 2015 2.800 2.830 2.620 2.780 9,855 -0.04(-1.42%)
Jan 15, 2015 2.950 2.950 2.760 2.820 4,192 -0.03(-1.05%)
Jan 14, 2015 3.050 3.150 2.820 2.850 5,840 -0.25(-8.06%)
Jan 13, 2015 3.150 3.260 3.100 3.100 30,822 -0.05(-1.59%)
Jan 12, 2015 2.960 3.470 2.917 3.150 101,048 +0.27(+9.38%)
Jan 09, 2015 2.650 2.880 2.580 2.880 49,108 +0.24(+9.09%)
Jan 08, 2015 2.730 2.760 2.610 2.640 17,954 -0.06(-2.22%)
Jan 07, 2015 2.610 2.720 2.600 2.700 9,551 +0.11(+4.25%)
Jan 06, 2015 2.650 2.730 2.530 2.590 12,982 -0.15(-5.47%)
Jan 05, 2015 2.630 2.771 2.620 2.740 7,530 -0.05(-1.79%)
Jan 02, 2015 2.790 2.790 2.790 2.790 190 +0.17(+6.49%)
Dec 31, 2014 2.730 2.620 2.620 2.620 12,700 -0.11(-3.98%)
Dec 30, 2014 2.750 2.750 2.712 2.728 7,455 -0.11(-3.93%)
Dec 29, 2014 2.670 2.840 2.670 2.840 3,630 +0.16(+5.97%)
Dec 26, 2014 2.760 2.800 2.670 2.680 4,718 -0.16(-5.63%)
Dec 24, 2014 2.900 2.840 2.840 2.840 1,600 +0.02(+0.71%)
Dec 23, 2014 3.050 3.100 2.790 2.820 36,956 -0.27(-8.74%)
Dec 22, 2014 3.100 3.170 3.050 3.090 14,348 -0.11(-3.44%)
Dec 19, 2014 3.320 3.430 3.100 3.200 24,851 -0.18(-5.33%)
Dec 18, 2014 3.140 3.440 3.050 3.380 13,713 +0.24(+7.64%)
Dec 17, 2014 3.200 3.260 3.050 3.140 6,346 +0.04(+1.29%)
Dec 16, 2014 3.390 3.390 3.040 3.100 11,077 -0.20(-6.06%)
Dec 15, 2014 3.390 3.390 3.300 3.300 908 -0.09(-2.65%)
Dec 12, 2014 3.420 3.510 3.340 3.390 4,356 -0.03(-0.88%)
Dec 11, 2014 3.350 3.520 3.350 3.420 16,536 +0.02(+0.59%)
Dec 10, 2014 3.000 3.600 2.640 3.400 28,905 +0.18(+5.59%)
Dec 09, 2014 3.300 3.300 2.990 3.220 15,197 -0.12(-3.61%)
Dec 05, 2014 3.340 3.630 3.150 3.341 21 -0.02(-0.70%)
Dec 04, 2014 3.360 3.364 3.350 3.364 741 +0.01(+0.42%)
Dec 03, 2014 3.360 3.360 3.350 3.350 709 -0.07(-1.99%)
Dec 02, 2014 3.386 3.418 3.386 3.418 1,050 -0.03(-0.93%)
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.