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 )

2.160 -0.040 (-1.82%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2002 2.550 2.550 2.400 2.400 10,000 -0.15(-5.88%)
Jun 27, 2002 2.550 2.550 2.550 2.550 200 +0.00(+0.00%)
Jun 26, 2002 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Jun 25, 2002 2.550 2.550 2.550 2.550 0 -0.01(-0.39%)
Jun 21, 2002 2.560 2.560 2.560 2.560 100 -0.04(-1.54%)
Jun 20, 2002 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 19, 2002 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 18, 2002 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 17, 2002 2.600 2.600 2.600 2.600 17,600 -0.05(-1.89%)
Jun 14, 2002 2.720 2.720 2.650 2.650 11,800 -0.07(-2.57%)
Jun 12, 2002 2.730 2.730 2.720 2.720 4,300 +0.00(+0.00%)
Jun 11, 2002 2.730 2.730 2.720 2.720 1,700 +0.00(+0.00%)
Jun 10, 2002 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Jun 07, 2002 2.720 2.720 2.720 2.720 300 +0.00(+0.00%)
Jun 06, 2002 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Jun 05, 2002 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
May 31, 2002 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
May 28, 2002 2.800 2.800 2.720 2.720 5,200 -0.13(-4.56%)
May 27, 2002 2.850 2.850 2.850 2.850 100 +0.00(+0.00%)
May 24, 2002 2.850 2.850 2.850 2.850 100 +0.05(+1.79%)
May 23, 2002 2.800 2.800 2.800 2.800 2,000 +0.00(+0.00%)
May 22, 2002 2.750 2.800 2.750 2.800 2,400 +0.14(+5.26%)
May 21, 2002 2.660 2.660 2.660 2.660 200 +0.04(+1.53%)
May 20, 2002 2.700 2.700 2.620 2.620 2,300 -0.08(-2.96%)
May 17, 2002 2.700 2.700 2.700 2.700 100 +0.00(+0.00%)
May 16, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
May 15, 2002 2.700 2.700 2.700 2.700 2,100 +0.00(+0.00%)
May 14, 2002 2.700 2.710 2.700 2.700 130,000 +0.00(+0.00%)
May 13, 2002 2.700 2.700 2.700 2.700 700 +0.00(+0.00%)
May 10, 2002 2.700 2.700 2.700 2.700 700 +0.00(+0.00%)
May 09, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
May 08, 2002 2.700 2.700 2.700 2.700 200 +0.00(+0.00%)
May 07, 2002 2.700 2.700 2.700 2.700 500 +0.10(+3.85%)
May 06, 2002 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
May 03, 2002 2.670 2.670 2.600 2.600 1,600 -0.07(-2.62%)
May 02, 2002 2.750 2.750 2.650 2.670 31,800 -0.13(-4.64%)
May 01, 2002 2.850 2.900 2.800 2.800 19,900 -0.02(-0.71%)
Apr 30, 2002 2.700 2.820 2.700 2.820 41,000 +0.11(+4.06%)
Apr 29, 2002 2.800 2.800 2.700 2.710 152,300 -0.09(-3.21%)
Apr 26, 2002 2.800 2.800 2.800 2.800 2,000 -0.02(-0.71%)
Apr 25, 2002 2.820 2.820 2.820 2.820 200 +0.00(+0.00%)
Apr 24, 2002 2.820 2.820 2.820 2.820 400 +0.00(+0.00%)
Apr 23, 2002 2.820 2.820 2.820 2.820 200 +0.00(+0.00%)
Apr 22, 2002 2.820 2.820 2.820 2.820 10,000 -0.08(-2.76%)
Apr 19, 2002 2.900 2.900 2.900 2.900 500 +0.09(+3.20%)
Apr 18, 2002 2.810 2.810 2.810 2.810 100 +0.00(+0.00%)
Apr 17, 2002 2.810 2.810 2.810 2.810 600 +0.00(+0.00%)
Apr 16, 2002 2.850 2.850 2.810 2.810 2,500 +0.00(+0.00%)
Apr 15, 2002 2.850 2.850 2.810 2.810 1,500 -0.05(-1.75%)
Apr 12, 2002 2.860 2.860 2.860 2.860 100 -0.08(-2.72%)
Apr 11, 2002 2.850 2.940 2.850 2.940 500 +0.09(+3.16%)
Apr 10, 2002 2.850 2.850 2.850 2.850 300 -0.05(-1.72%)
Apr 09, 2002 2.900 2.900 2.900 2.900 1,500 +0.05(+1.75%)
Apr 08, 2002 2.850 2.860 2.850 2.850 10,200 +0.00(+0.00%)
Apr 05, 2002 2.850 2.850 2.850 2.850 100 +0.00(+0.00%)
Apr 04, 2002 2.850 2.850 2.850 2.850 1,600 -0.05(-1.72%)
Apr 03, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Apr 02, 2002 2.900 2.900 2.900 2.900 4,500 -0.01(-0.34%)
Apr 01, 2002 2.910 2.910 2.910 2.910 1,000 +0.01(+0.34%)
Mar 29, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Mar 28, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Mar 27, 2002 2.900 2.900 2.870 2.900 2,000 +0.00(+0.00%)
Mar 26, 2002 2.850 2.900 2.850 2.900 1,100 +0.05(+1.75%)
Mar 25, 2002 2.930 2.930 2.850 2.850 10,300 -0.08(-2.73%)
Mar 22, 2002 2.930 2.930 2.930 2.930 1,800 +0.00(+0.00%)
Mar 21, 2002 2.850 2.950 2.850 2.930 1,100 +0.08(+2.81%)
Mar 20, 2002 2.950 2.950 2.850 2.850 20,000 +0.09(+3.26%)
Mar 19, 2002 2.760 2.760 2.760 2.760 0 +0.00(+0.00%)
Mar 18, 2002 2.850 2.850 2.750 2.760 700 -0.18(-6.12%)
Mar 15, 2002 2.800 2.940 2.800 2.940 9,000 +0.14(+5.00%)
Mar 14, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Mar 13, 2002 2.800 2.800 2.800 2.800 10,600 +0.00(+0.00%)
Mar 12, 2002 2.800 2.800 2.800 2.800 3,400 +0.00(+0.00%)
Mar 11, 2002 2.900 2.980 2.800 2.800 3,400 +0.05(+1.82%)
Mar 08, 2002 2.920 2.920 2.750 2.750 75,500 -0.25(-8.33%)
Mar 07, 2002 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
Mar 06, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 05, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 04, 2002 3.000 3.000 3.000 3.000 1,000 +0.10(+3.45%)
Mar 01, 2002 3.000 3.000 2.850 2.900 8,600 -0.20(-6.45%)
Feb 28, 2002 3.000 3.100 3.000 3.100 1,200 +0.05(+1.64%)
Feb 27, 2002 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Feb 26, 2002 3.050 3.050 3.040 3.050 2,700 +0.10(+3.39%)
Feb 25, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Feb 22, 2002 2.950 2.950 2.950 2.950 300 +0.00(+0.00%)
Feb 21, 2002 3.000 3.000 2.950 2.950 1,000 -0.14(-4.53%)
Feb 20, 2002 3.050 3.090 3.050 3.090 1,000 +0.16(+5.46%)
Feb 19, 2002 2.930 2.930 2.930 2.930 1,700 +0.03(+1.03%)
Feb 18, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 15, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 14, 2002 2.900 2.900 2.900 2.900 200 +0.00(+0.00%)
Feb 13, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 12, 2002 2.900 2.900 2.900 2.900 500 +0.00(+0.00%)
Feb 11, 2002 2.910 2.910 2.900 2.900 1,500 +0.00(+0.00%)
Feb 08, 2002 2.900 2.900 2.900 2.900 22,200 -0.02(-0.68%)
Feb 07, 2002 3.000 3.000 2.920 2.920 1,500 -0.03(-1.02%)
Feb 06, 2002 3.100 3.100 2.950 2.950 6,800 -0.30(-9.23%)
Feb 05, 2002 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 04, 2002 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 01, 2002 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 31, 2002 3.350 3.400 3.250 3.250 1,300 +0.00(+0.00%)
Jan 30, 2002 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 29, 2002 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 28, 2002 3.200 3.250 3.200 3.250 1,500 +0.15(+4.84%)
Jan 25, 2002 3.100 3.100 3.100 3.100 700 -0.05(-1.59%)
Jan 24, 2002 3.200 3.200 3.150 3.150 11,300 +0.00(+0.00%)
Jan 23, 2002 3.150 3.150 3.100 3.150 25,600 +0.00(+0.00%)
Jan 22, 2002 3.200 3.200 3.150 3.150 200 -0.05(-1.56%)
Jan 21, 2002 2.870 3.200 2.870 3.200 16,600 +0.00(+0.00%)
Jan 18, 2002 2.870 3.200 2.870 3.200 16,600 +0.28(+9.59%)
Jan 17, 2002 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Jan 16, 2002 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Jan 15, 2002 2.950 2.960 2.900 2.920 7,600 -0.07(-2.34%)
Jan 14, 2002 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Jan 11, 2002 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Jan 10, 2002 2.990 2.990 2.990 2.990 0 +0.14(+4.91%)
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.