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 )

2.220 -0.100 (-4.31%)
Streaming Delayed Price Updated: 9:42 AM 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 (%)
Mar 30, 2007 7.960 8.012 7.950 8.000 11,600 +0.04(+0.48%)
Mar 29, 2007 7.930 7.970 7.930 7.962 5,900 +0.07(+0.93%)
Mar 28, 2007 7.850 7.890 7.710 7.889 4,100 +0.27(+3.53%)
Mar 27, 2007 7.930 7.930 7.620 7.620 9,700 -0.24(-3.05%)
Mar 26, 2007 7.730 7.930 7.730 7.860 9,800 +0.13(+1.68%)
Mar 23, 2007 7.610 7.730 7.550 7.730 8,200 +0.15(+1.98%)
Mar 22, 2007 7.600 7.610 7.520 7.580 7,700 -0.04(-0.52%)
Mar 21, 2007 7.550 7.620 7.400 7.620 9,100 +0.08(+1.06%)
Mar 20, 2007 7.570 7.620 7.540 7.540 4,400 +0.00(+0.00%)
Mar 19, 2007 7.520 7.600 7.520 7.540 2,000 +0.04(+0.53%)
Mar 16, 2007 7.590 7.590 7.500 7.500 3,800 +0.05(+0.67%)
Mar 15, 2007 7.450 7.560 7.370 7.450 29,800 -0.10(-1.32%)
Mar 14, 2007 7.600 7.600 7.460 7.550 2,900 -0.05(-0.66%)
Mar 13, 2007 7.390 7.600 7.350 7.600 9,600 +0.21(+2.84%)
Mar 12, 2007 7.310 7.400 7.300 7.390 10,300 +0.00(+0.00%)
Mar 09, 2007 7.430 7.490 7.360 7.390 9,600 +0.08(+1.09%)
Mar 08, 2007 7.250 7.410 7.210 7.310 5,600 +0.16(+2.24%)
Mar 07, 2007 7.100 7.200 7.010 7.150 5,100 +0.20(+2.88%)
Mar 06, 2007 6.760 6.960 6.760 6.950 5,400 +0.09(+1.31%)
Mar 05, 2007 7.140 7.140 6.850 6.860 17,300 -0.39(-5.38%)
Mar 02, 2007 7.500 7.500 7.200 7.250 6,400 -0.27(-3.59%)
Mar 01, 2007 7.520 7.620 7.510 7.520 10,400 -0.13(-1.70%)
Feb 28, 2007 7.710 7.710 7.500 7.650 12,400 -0.06(-0.78%)
Feb 27, 2007 7.910 7.942 7.710 7.710 11,100 -0.22(-2.80%)
Feb 26, 2007 7.904 8.000 7.904 7.933 6,000 -0.06(-0.72%)
Feb 23, 2007 7.900 8.050 7.900 7.990 8,500 +0.08(+1.01%)
Feb 22, 2007 7.940 7.977 7.860 7.910 5,600 -0.01(-0.08%)
Feb 21, 2007 7.940 7.950 7.900 7.917 6,100 -0.02(-0.29%)
Feb 20, 2007 7.930 7.980 7.920 7.940 3,700 +0.03(+0.38%)
Feb 16, 2007 7.900 8.000 7.890 7.910 7,000 -0.05(-0.63%)
Feb 15, 2007 8.000 8.010 7.960 7.960 3,400 +0.01(+0.13%)
Feb 14, 2007 7.990 7.990 7.940 7.950 10,200 -0.10(-1.24%)
Feb 13, 2007 8.000 8.100 7.980 8.050 3,000 +0.05(+0.63%)
Feb 12, 2007 8.000 8.030 7.900 8.000 8,614 +0.10(+1.27%)
Feb 09, 2007 7.850 7.940 7.780 7.900 4,200 +0.12(+1.54%)
Feb 08, 2007 8.000 8.100 7.750 7.780 9,200 -0.26(-3.23%)
Feb 07, 2007 8.100 8.100 7.980 8.040 6,300 -0.08(-0.99%)
Feb 06, 2007 8.220 8.220 8.100 8.120 4,900 -0.02(-0.25%)
Feb 05, 2007 8.190 8.240 8.010 8.140 18,300 -0.05(-0.61%)
Feb 02, 2007 7.900 8.190 7.900 8.190 9,200 +0.40(+5.13%)
Feb 01, 2007 7.590 7.850 7.550 7.790 6,800 +0.28(+3.73%)
Jan 31, 2007 7.490 7.590 7.490 7.510 4,400 +0.02(+0.27%)
Jan 30, 2007 7.450 7.490 7.450 7.490 6,600 +0.09(+1.22%)
Jan 29, 2007 7.270 7.400 7.270 7.400 11,000 +0.13(+1.79%)
Jan 26, 2007 7.260 7.270 7.250 7.270 6,900 +0.01(+0.14%)
Jan 25, 2007 7.270 7.270 7.250 7.260 5,900 +0.01(+0.14%)
Jan 24, 2007 7.350 7.350 7.250 7.250 5,300 -0.01(-0.14%)
Jan 23, 2007 7.260 7.350 7.260 7.260 7,400 -0.01(-0.14%)
Jan 22, 2007 7.300 7.300 7.250 7.270 8,100 -0.03(-0.41%)
Jan 19, 2007 7.320 7.340 7.300 7.300 7,000 -0.08(-1.08%)
Jan 18, 2007 7.300 7.400 7.300 7.380 13,400 +0.07(+0.96%)
Jan 17, 2007 7.490 7.490 7.310 7.310 8,100 -0.10(-1.35%)
Jan 16, 2007 7.450 7.490 7.400 7.410 6,800 +0.09(+1.23%)
Jan 12, 2007 7.400 7.430 7.320 7.320 7,400 -0.04(-0.54%)
Jan 11, 2007 7.360 7.450 7.350 7.360 2,700 -0.03(-0.41%)
Jan 10, 2007 7.420 7.490 7.310 7.390 7,400 -0.01(-0.10%)
Jan 09, 2007 7.440 7.450 7.350 7.397 7,400 +0.02(+0.24%)
Jan 08, 2007 7.260 7.450 7.260 7.380 12,500 -0.01(-0.13%)
Jan 05, 2007 7.240 7.390 7.240 7.390 6,300 +0.16(+2.20%)
Jan 04, 2007 7.200 7.290 7.200 7.231 8,400 +0.03(+0.43%)
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.