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 (%)
Jul 29, 2005 4.320 4.320 4.230 4.260 4,600 -0.05(-1.16%)
Jul 28, 2005 4.160 4.310 4.160 4.310 10,400 +0.15(+3.61%)
Jul 27, 2005 4.150 4.170 4.150 4.160 4,700 +0.04(+0.97%)
Jul 26, 2005 4.130 4.130 4.110 4.120 2,600 -0.12(-2.83%)
Jul 25, 2005 4.260 4.320 4.100 4.240 14,100 +0.02(+0.52%)
Jul 22, 2005 4.160 4.218 4.160 4.218 1,600 -0.03(-0.75%)
Jul 21, 2005 4.300 4.300 4.170 4.250 4,800 +0.10(+2.41%)
Jul 20, 2005 4.220 4.220 4.150 4.150 2,500 -0.11(-2.58%)
Jul 19, 2005 4.020 4.260 4.020 4.260 7,100 +0.12(+2.90%)
Jul 18, 2005 4.050 4.160 4.050 4.140 4,400 +0.02(+0.52%)
Jul 15, 2005 4.030 4.119 4.030 4.119 400 +0.06(+1.44%)
Jul 14, 2005 4.070 4.070 4.000 4.060 14,200 -0.11(-2.64%)
Jul 13, 2005 4.160 4.170 4.150 4.170 12,800 -0.01(-0.24%)
Jul 12, 2005 4.190 4.200 4.180 4.180 800 -0.19(-4.35%)
Jul 11, 2005 4.280 4.380 4.160 4.370 10,300 +0.15(+3.55%)
Jul 08, 2005 4.290 4.290 4.220 4.220 1,700 +0.00(+0.00%)
Jul 07, 2005 4.220 4.220 4.200 4.220 1,800 +0.02(+0.48%)
Jul 06, 2005 4.030 4.270 4.030 4.200 13,100 +0.12(+2.94%)
Jul 05, 2005 4.100 4.100 4.060 4.080 6,900 -0.02(-0.49%)
Jul 01, 2005 4.150 4.200 4.050 4.100 51,100 +0.09(+2.24%)
Jun 30, 2005 4.050 4.070 4.010 4.010 5,600 -0.12(-2.91%)
Jun 29, 2005 4.250 4.250 4.130 4.130 9,900 -0.14(-3.28%)
Jun 28, 2005 4.270 4.270 4.270 4.270 600 +0.07(+1.67%)
Jun 27, 2005 4.270 4.270 4.200 4.200 7,000 -0.05(-1.18%)
Jun 24, 2005 4.250 4.260 4.250 4.250 15,200 -0.04(-0.93%)
Jun 23, 2005 4.300 4.330 4.200 4.290 7,100 -0.07(-1.61%)
Jun 22, 2005 4.450 4.470 4.220 4.360 21,100 -0.17(-3.75%)
Jun 21, 2005 4.650 4.650 4.510 4.530 8,000 -0.31(-6.40%)
Jun 20, 2005 4.850 4.850 4.819 4.840 300 +0.10(+2.11%)
Jun 17, 2005 4.850 4.850 4.650 4.740 13,800 -0.16(-3.27%)
Jun 16, 2005 4.800 4.900 4.720 4.900 3,500 +0.18(+3.81%)
Jun 15, 2005 4.930 4.950 4.720 4.720 11,400 -0.20(-4.07%)
Jun 14, 2005 4.650 4.920 4.630 4.920 18,300 +0.37(+8.13%)
Jun 13, 2005 4.770 4.790 4.550 4.550 13,700 -0.30(-6.19%)
Jun 10, 2005 4.800 4.850 4.770 4.850 4,400 -0.06(-1.22%)
Jun 09, 2005 4.910 4.910 4.810 4.910 21,700 +0.03(+0.61%)
Jun 08, 2005 4.900 4.990 4.870 4.880 13,200 +0.03(+0.62%)
Jun 07, 2005 4.730 4.950 4.720 4.850 22,300 +0.13(+2.75%)
Jun 06, 2005 4.450 4.720 4.350 4.720 4,900 +0.19(+4.19%)
Jun 03, 2005 4.670 4.710 4.470 4.530 21,000 -0.14(-3.00%)
Jun 02, 2005 5.050 5.070 4.500 4.670 43,800 -0.38(-7.52%)
Jun 01, 2005 4.890 5.350 4.860 5.050 72,400 +0.16(+3.27%)
May 31, 2005 4.800 4.970 4.650 4.890 33,900 +0.02(+0.41%)
May 27, 2005 4.800 4.950 4.600 4.870 33,200 +0.07(+1.46%)
May 26, 2005 4.410 4.990 4.400 4.800 139,200 +0.39(+8.84%)
May 25, 2005 3.790 4.410 3.780 4.410 260,100 +0.66(+17.60%)
May 24, 2005 3.710 3.750 3.690 3.750 20,400 -0.02(-0.49%)
May 23, 2005 3.650 3.768 3.650 3.768 600 +0.13(+3.53%)
May 20, 2005 3.610 3.690 3.610 3.640 68,000 +0.09(+2.54%)
May 19, 2005 3.550 3.560 3.540 3.550 2,500 +0.00(+0.00%)
May 18, 2005 3.560 3.560 3.550 3.550 8,300 -0.01(-0.28%)
May 17, 2005 3.560 3.580 3.500 3.560 6,000 +0.01(+0.28%)
May 16, 2005 3.500 3.550 3.430 3.550 5,200 +0.11(+3.20%)
May 13, 2005 3.490 3.490 3.420 3.440 7,000 -0.01(-0.29%)
May 12, 2005 3.470 3.490 3.450 3.450 1,800 -0.03(-0.86%)
May 11, 2005 3.410 3.480 3.410 3.480 2,700 +0.04(+1.16%)
May 10, 2005 3.400 3.440 3.390 3.440 4,400 +0.12(+3.61%)
May 09, 2005 3.320 3.320 3.320 3.320 200 +0.04(+1.22%)
May 06, 2005 3.200 3.300 3.200 3.280 2,100 +0.04(+1.23%)
May 05, 2005 3.110 3.240 3.110 3.240 300 +0.09(+2.86%)
May 04, 2005 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
May 03, 2005 3.150 3.150 3.150 3.150 0 +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.