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 )

2.280 -0.050 (-2.15%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 14, 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 (%)
May 31, 2012 3.470 3.470 3.460 3.470 2,450 +0.02(+0.58%)
May 30, 2012 3.340 3.450 3.320 3.450 1,700 +0.13(+3.91%)
May 29, 2012 3.480 3.480 3.320 3.320 1,744 -0.15(-4.32%)
May 25, 2012 3.460 3.530 3.330 3.470 2,300 -0.06(-1.70%)
May 24, 2012 3.520 3.530 3.520 3.530 400 +0.15(+4.44%)
May 23, 2012 3.710 3.710 3.380 3.380 5,287 -0.41(-10.82%)
May 22, 2012 3.280 3.900 3.200 3.790 11,114 +0.48(+14.50%)
May 21, 2012 3.520 3.520 3.300 3.310 12,882 -0.26(-7.28%)
May 18, 2012 3.760 3.800 3.310 3.570 29,829 -0.33(-8.46%)
May 17, 2012 4.470 4.470 3.750 3.900 9,450 -0.57(-12.76%)
May 16, 2012 4.910 4.910 4.470 4.470 7,833 -0.44(-8.96%)
May 15, 2012 5.000 5.000 4.800 4.910 6,706 -0.13(-2.58%)
May 14, 2012 5.040 5.040 5.000 5.040 4,671 +0.00(+0.00%)
May 10, 2012 5.040 5.040 5.040 5.040 300 -0.11(-2.14%)
May 09, 2012 4.790 5.200 4.780 5.150 9,350 +0.23(+4.67%)
May 08, 2012 5.150 5.150 4.800 4.920 8,721 -0.39(-7.34%)
May 07, 2012 5.330 5.333 5.310 5.310 5,036 -0.20(-3.63%)
May 04, 2012 5.510 5.510 5.510 5.510 100 -0.17(-2.92%)
May 03, 2012 5.648 5.690 5.648 5.676 1,200 +0.16(+2.82%)
May 02, 2012 5.300 5.540 5.260 5.520 1,300 -0.18(-3.16%)
May 01, 2012 5.710 5.710 5.500 5.700 4,219 +0.00(+0.00%)
Apr 30, 2012 5.700 5.710 5.700 5.700 5,604 -0.08(-1.38%)
Apr 27, 2012 5.450 5.810 5.449 5.780 22,065 +0.44(+8.24%)
Apr 26, 2012 5.180 5.340 5.180 5.340 1,000 -0.02(-0.37%)
Apr 24, 2012 5.250 5.360 5.360 5.360 4,400 +0.11(+2.12%)
Apr 23, 2012 5.040 5.250 5.040 5.248 6,047 +0.05(+0.93%)
Apr 20, 2012 5.310 5.310 5.200 5.200 2,900 -0.15(-2.80%)
Apr 19, 2012 5.500 5.500 5.170 5.350 8,900 +0.20(+3.88%)
Apr 18, 2012 5.150 5.150 5.110 5.150 2,200 +0.01(+0.19%)
Apr 17, 2012 5.100 5.140 5.080 5.140 9,408 +0.06(+1.26%)
Apr 16, 2012 4.600 5.076 4.600 5.076 12,802 +0.48(+10.35%)
Apr 13, 2012 4.750 4.750 4.600 4.600 922 -0.10(-2.13%)
Apr 12, 2012 4.550 4.710 4.550 4.700 4,552 +0.00(+0.00%)
Apr 11, 2012 4.600 4.700 4.600 4.700 2,000 -0.07(-1.47%)
Apr 10, 2012 4.670 4.780 4.670 4.770 6,940 +0.17(+3.70%)
Apr 09, 2012 4.870 4.870 4.600 4.600 9,560 -0.36(-7.26%)
Apr 05, 2012 4.940 4.980 4.921 4.960 2,039 +0.09(+1.85%)
Apr 04, 2012 4.890 4.970 4.790 4.870 6,609 -0.13(-2.57%)
Apr 03, 2012 5.200 5.200 4.831 4.998 16,041 -0.28(-5.30%)
Apr 02, 2012 4.600 5.640 4.600 5.278 20,660 -0.32(-5.75%)
Mar 30, 2012 5.680 5.749 5.000 5.600 18,138 -0.20(-3.45%)
Mar 29, 2012 5.800 5.890 5.610 5.800 26,630 +0.21(+3.76%)
Mar 28, 2012 5.340 5.680 5.340 5.590 21,533 +0.27(+5.08%)
Mar 27, 2012 5.040 5.340 5.040 5.320 11,245 +0.32(+6.40%)
Mar 26, 2012 4.520 5.261 4.520 5.000 30,173 +0.47(+10.50%)
Mar 23, 2012 4.320 4.610 4.320 4.525 13,590 +0.19(+4.39%)
Mar 22, 2012 4.260 4.335 4.200 4.335 9,311 +0.10(+2.48%)
Mar 21, 2012 3.940 4.255 3.930 4.230 7,260 +0.34(+8.74%)
Mar 20, 2012 4.450 4.450 3.810 3.890 21,574 -0.61(-13.55%)
Mar 19, 2012 4.320 4.650 4.306 4.500 36,037 +0.21(+4.89%)
Mar 16, 2012 3.830 4.510 3.830 4.290 47,143 +0.90(+26.55%)
Mar 15, 2012 3.440 3.440 3.310 3.390 650 +0.03(+0.89%)
Mar 14, 2012 3.290 3.400 3.290 3.360 4,200 -0.14(-4.00%)
Mar 13, 2012 3.510 3.590 3.312 3.500 5,850 -0.17(-4.63%)
Mar 12, 2012 3.660 3.670 3.580 3.670 3,217 +0.06(+1.66%)
Mar 09, 2012 3.650 3.650 3.610 3.610 200 +0.01(+0.28%)
Mar 08, 2012 3.670 3.670 3.600 3.600 280 -0.12(-3.23%)
Mar 06, 2012 3.720 3.720 3.720 3.720 100 -0.05(-1.33%)
Mar 05, 2012 3.650 3.850 3.630 3.770 1,000 +0.19(+5.31%)
Mar 02, 2012 3.580 3.580 3.580 3.580 300 -0.00(-0.00%)
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.
 
 
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.