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 (%)
Aug 31, 2012 3.830 3.830 3.830 3.830 100 +0.18(+4.93%)
Aug 30, 2012 3.840 3.990 3.650 3.650 2,400 -0.15(-3.94%)
Aug 29, 2012 3.800 3.800 3.800 3.800 100 -0.09(-2.31%)
Aug 27, 2012 3.890 3.890 3.890 3.890 299 +0.01(+0.32%)
Aug 24, 2012 4.100 4.100 3.750 3.878 2,726 -0.33(-7.89%)
Aug 23, 2012 4.210 4.210 4.210 4.210 478 -0.04(-0.94%)
Aug 22, 2012 4.280 4.280 4.250 4.250 1,475 +0.00(+0.00%)
Aug 21, 2012 4.250 4.250 4.250 4.250 2,447 +0.07(+1.67%)
Aug 17, 2012 4.180 4.180 4.180 4.180 100 +0.00(+0.00%)
Aug 16, 2012 4.180 4.250 4.180 4.180 2,714 +0.00(+0.00%)
Aug 15, 2012 4.080 4.180 4.070 4.180 3,540 +0.08(+1.95%)
Aug 14, 2012 4.020 4.100 4.000 4.100 2,600 +0.10(+2.50%)
Aug 13, 2012 3.990 4.000 3.990 4.000 400 +0.01(+0.25%)
Aug 10, 2012 3.889 3.990 3.889 3.990 800 +0.21(+5.56%)
Aug 09, 2012 3.820 4.000 3.700 3.780 4,873 +0.13(+3.56%)
Aug 08, 2012 3.850 3.850 3.650 3.650 1,000 -0.19(-4.82%)
Aug 07, 2012 3.850 3.850 3.835 3.835 325 +0.23(+6.53%)
Aug 06, 2012 3.850 3.850 3.600 3.600 400 -0.26(-6.74%)
Aug 03, 2012 3.700 3.860 3.700 3.860 200 +0.22(+6.04%)
Aug 02, 2012 3.640 3.640 3.640 3.640 265 +0.03(+0.83%)
Jul 31, 2012 3.570 3.610 3.610 3.610 1,400 +0.03(+0.84%)
Jul 30, 2012 3.720 3.720 3.520 3.580 2,200 -0.27(-7.01%)
Jul 23, 2012 3.830 3.850 3.850 3.850 800 -0.27(-6.55%)
Jul 18, 2012 4.120 4.120 4.120 4.120 600 +0.17(+4.30%)
Jul 17, 2012 3.950 3.950 3.950 3.950 282 -0.10(-2.47%)
Jul 16, 2012 4.050 4.050 4.050 4.050 500 +0.06(+1.50%)
Jul 13, 2012 3.890 4.000 3.890 3.990 2,150 +0.14(+3.64%)
Jul 12, 2012 3.650 3.850 3.650 3.850 700 +0.17(+4.62%)
Jul 11, 2012 3.840 4.000 3.680 3.680 2,600 +0.12(+3.37%)
Jul 10, 2012 3.700 3.700 3.520 3.560 1,300 -0.14(-3.84%)
Jul 05, 2012 3.630 3.702 3.702 3.702 600 -0.05(-1.28%)
Jul 03, 2012 3.750 3.750 3.750 3.750 100 -0.09(-2.34%)
Jul 02, 2012 3.650 3.840 3.645 3.840 5,565 +0.19(+5.21%)
Jun 29, 2012 3.600 3.650 3.500 3.650 4,425 +0.24(+7.04%)
Jun 27, 2012 3.410 3.410 3.410 3.410 200 -0.04(-1.16%)
Jun 26, 2012 3.410 3.450 3.410 3.450 1,653 -0.01(-0.29%)
Jun 22, 2012 3.610 3.460 3.460 3.460 300 -0.21(-5.72%)
Jun 21, 2012 3.670 3.670 3.670 3.670 6,100 -0.07(-1.87%)
Jun 20, 2012 3.740 3.740 3.740 3.740 100 -0.21(-5.31%)
Jun 19, 2012 3.760 3.950 3.760 3.950 610 +0.21(+5.61%)
Jun 18, 2012 3.890 3.890 3.740 3.740 500 -0.10(-2.60%)
Jun 15, 2012 3.740 3.840 3.740 3.840 535 +0.10(+2.67%)
Jun 14, 2012 3.750 3.750 3.740 3.740 2,809 -0.04(-1.06%)
Jun 13, 2012 3.900 3.900 3.780 3.780 497 +0.05(+1.34%)
Jun 12, 2012 3.850 3.850 3.730 3.730 600 -0.02(-0.53%)
Jun 11, 2012 3.600 3.850 3.600 3.750 1,200 -0.06(-1.57%)
Jun 08, 2012 3.810 3.810 3.810 3.810 125 +0.01(+0.26%)
Jun 07, 2012 3.800 3.800 3.800 3.800 526 +0.08(+2.15%)
Jun 06, 2012 3.650 3.720 3.650 3.720 400 +0.18(+5.08%)
Jun 05, 2012 3.530 3.540 3.530 3.540 1,954 +0.03(+0.85%)
Jun 04, 2012 3.500 3.510 3.330 3.510 2,231 +0.02(+0.57%)
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.