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 (%)
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%)
Mar 01, 2012 3.650 3.850 3.580 3.580 1,600 -0.03(-0.88%)
Feb 28, 2012 3.610 3.612 3.612 3.612 4,500 +0.03(+0.89%)
Feb 27, 2012 3.580 3.580 3.580 3.580 2,250 -0.09(-2.45%)
Feb 24, 2012 3.690 3.690 3.670 3.670 1,843 -0.16(-4.18%)
Feb 23, 2012 3.730 3.830 3.730 3.830 396 -0.04(-1.03%)
Feb 22, 2012 3.966 3.980 3.790 3.870 1,500 +0.11(+2.93%)
Feb 21, 2012 3.830 3.850 3.611 3.760 6,004 -0.29(-7.16%)
Feb 17, 2012 3.970 4.050 3.970 4.050 1,536 +0.11(+2.79%)
Feb 16, 2012 3.870 3.940 3.820 3.940 1,400 -0.01(-0.25%)
Feb 15, 2012 4.010 4.180 3.950 3.950 6,100 -0.07(-1.74%)
Feb 14, 2012 3.890 4.040 3.890 4.020 3,150 +0.17(+4.38%)
Feb 13, 2012 4.010 4.020 3.851 3.851 2,326 -0.15(-3.72%)
Feb 10, 2012 4.000 4.000 3.820 4.000 1,750 +0.02(+0.50%)
Feb 09, 2012 3.980 3.990 3.790 3.980 2,200 +0.07(+1.79%)
Feb 08, 2012 3.909 3.910 3.883 3.910 5,988 +0.01(+0.26%)
Feb 07, 2012 3.830 3.910 3.830 3.900 2,700 +0.09(+2.36%)
Feb 06, 2012 3.580 3.880 3.580 3.810 7,103 +0.24(+6.72%)
Feb 03, 2012 3.750 3.750 3.520 3.570 8,751 -0.21(-5.56%)
Feb 02, 2012 3.720 3.780 3.720 3.780 1,400 +0.08(+2.16%)
Feb 01, 2012 3.650 3.700 3.650 3.700 9,260 +0.05(+1.37%)
Jan 31, 2012 3.590 3.650 3.550 3.650 4,508 +0.03(+0.83%)
Jan 30, 2012 3.550 3.620 3.550 3.620 400 +0.04(+1.11%)
Jan 27, 2012 3.580 3.580 3.580 3.580 137 +0.04(+1.13%)
Jan 26, 2012 3.510 3.650 3.510 3.540 3,230 +0.00(+0.06%)
Jan 25, 2012 3.600 3.650 3.500 3.538 5,780 -0.05(-1.45%)
Jan 24, 2012 3.520 3.590 3.520 3.590 7,270 +0.07(+1.99%)
Jan 23, 2012 3.590 3.590 3.520 3.520 4,165 +0.03(+0.86%)
Jan 20, 2012 3.530 3.530 3.388 3.490 9,225 +0.16(+4.80%)
Jan 19, 2012 3.520 3.580 3.330 3.330 15,220 -0.15(-4.31%)
Jan 18, 2012 3.340 3.480 3.340 3.480 21,148 +0.24(+7.41%)
Jan 17, 2012 3.050 3.250 3.000 3.240 24,807 +0.27(+9.09%)
Jan 13, 2012 2.880 2.999 2.880 2.970 3,126 +0.09(+3.13%)
Jan 12, 2012 2.845 2.880 2.845 2.880 625 -0.03(-1.03%)
Jan 11, 2012 2.750 2.910 2.750 2.910 2,350 +0.23(+8.58%)
Jan 10, 2012 2.760 2.760 2.680 2.680 200 -0.02(-0.74%)
Jan 09, 2012 2.851 2.851 2.700 2.700 3,275 -0.20(-6.90%)
Jan 06, 2012 2.700 2.970 2.700 2.900 4,633 +0.05(+1.76%)
Jan 05, 2012 2.710 2.850 2.710 2.850 200 -0.03(-1.04%)
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.