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 )

2.030 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 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, 2004 3.300 3.400 3.300 3.380 6,000 -0.04(-1.17%)
Feb 26, 2004 3.450 3.450 3.380 3.420 2,600 +0.02(+0.59%)
Feb 25, 2004 3.370 3.400 3.340 3.400 7,200 -0.06(-1.73%)
Feb 24, 2004 3.450 3.540 3.450 3.460 3,700 -0.08(-2.26%)
Feb 23, 2004 3.520 3.580 3.520 3.540 7,600 -0.04(-1.12%)
Feb 20, 2004 3.640 3.640 3.520 3.580 2,200 -0.02(-0.56%)
Feb 19, 2004 3.650 3.680 3.600 3.600 7,600 -0.10(-2.70%)
Feb 18, 2004 3.750 3.770 3.700 3.700 6,500 -0.09(-2.37%)
Feb 17, 2004 3.830 3.840 3.750 3.790 4,800 -0.02(-0.52%)
Feb 13, 2004 3.800 3.810 3.800 3.810 400 +0.03(+0.79%)
Feb 12, 2004 3.750 3.800 3.740 3.780 3,900 -0.04(-1.05%)
Feb 11, 2004 3.810 3.820 3.770 3.820 9,100 -0.02(-0.52%)
Feb 10, 2004 3.810 3.840 3.810 3.840 200 -0.06(-1.54%)
Feb 09, 2004 3.900 3.900 3.900 3.900 300 +0.06(+1.56%)
Feb 06, 2004 3.890 3.890 3.840 3.840 3,700 -0.05(-1.29%)
Feb 05, 2004 3.840 3.900 3.840 3.890 4,600 +0.06(+1.57%)
Feb 04, 2004 3.800 3.850 3.770 3.830 9,700 +0.13(+3.51%)
Feb 03, 2004 3.700 3.700 3.700 3.700 200 +0.01(+0.27%)
Feb 02, 2004 3.620 3.710 3.620 3.690 4,100 +0.05(+1.37%)
Jan 30, 2004 3.600 3.680 3.510 3.640 11,900 -0.01(-0.27%)
Jan 29, 2004 3.800 3.800 3.550 3.650 20,000 -0.20(-5.19%)
Jan 28, 2004 3.900 3.950 3.800 3.850 10,900 -0.05(-1.28%)
Jan 27, 2004 3.950 3.950 3.900 3.900 23,500 -0.05(-1.27%)
Jan 26, 2004 4.000 4.000 3.900 3.950 53,200 -0.07(-1.74%)
Jan 23, 2004 4.000 4.050 3.950 4.020 106,900 +0.02(+0.50%)
Jan 22, 2004 3.740 4.090 3.740 4.000 93,500 +0.35(+9.59%)
Jan 21, 2004 3.500 3.650 3.500 3.650 67,800 +0.20(+5.80%)
Jan 20, 2004 3.290 3.460 3.250 3.450 77,200 +0.24(+7.48%)
Jan 16, 2004 3.100 3.290 3.050 3.210 63,300 +0.10(+3.22%)
Jan 15, 2004 2.990 3.140 2.990 3.110 24,000 +0.12(+4.01%)
Jan 14, 2004 2.910 2.990 2.910 2.990 13,200 +0.04(+1.36%)
Jan 13, 2004 2.900 3.000 2.850 2.950 25,700 +0.10(+3.51%)
Jan 12, 2004 2.900 2.940 2.850 2.850 7,400 -0.01(-0.35%)
Jan 09, 2004 2.940 2.940 2.810 2.860 10,900 -0.08(-2.72%)
Jan 08, 2004 2.940 2.950 2.910 2.940 19,600 -0.03(-1.01%)
Jan 07, 2004 2.960 3.000 2.910 2.970 24,100 +0.15(+5.32%)
Jan 06, 2004 2.950 2.960 2.820 2.820 10,500 -0.08(-2.76%)
Jan 05, 2004 2.840 2.900 2.830 2.900 35,300 +0.09(+3.20%)
Jan 02, 2004 2.580 2.810 2.580 2.810 39,500 +0.18(+6.84%)
Dec 31, 2003 2.610 2.670 2.520 2.630 33,700 -0.07(-2.59%)
Dec 30, 2003 2.690 2.700 2.690 2.700 2,500 +0.04(+1.50%)
Dec 29, 2003 2.520 2.660 2.520 2.660 3,600 +0.13(+5.14%)
Dec 26, 2003 2.530 2.530 2.530 2.530 800 +0.02(+0.80%)
Dec 24, 2003 2.510 2.510 2.510 2.510 100 +0.01(+0.40%)
Dec 23, 2003 2.500 2.500 2.500 2.500 3,700 -0.10(-3.85%)
Dec 22, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Dec 19, 2003 2.610 2.610 2.600 2.600 1,300 -0.01(-0.38%)
Dec 18, 2003 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Dec 17, 2003 2.610 2.610 2.610 2.610 200 -0.08(-2.97%)
Dec 16, 2003 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Dec 15, 2003 2.690 2.690 2.690 2.690 5,900 +0.10(+3.86%)
Dec 12, 2003 2.460 2.590 2.460 2.590 11,400 +0.20(+8.37%)
Dec 11, 2003 2.390 2.390 2.390 2.390 200 -0.01(-0.42%)
Dec 10, 2003 2.450 2.450 2.400 2.400 3,100 -0.10(-4.00%)
Dec 09, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 08, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 05, 2003 2.510 2.510 2.500 2.500 600 -0.01(-0.40%)
Dec 04, 2003 2.550 2.550 2.500 2.510 18,300 -0.07(-2.71%)
Dec 03, 2003 2.580 2.580 2.580 2.580 0 -0.02(-0.77%)
Dec 02, 2003 2.600 2.600 2.600 2.600 1,300 +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.