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:

Avalon Holdings Corp (NY: AWX )

2.230 -0.001 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.550 1.789 1.520 1.610 156,970 +0.05(+3.21%)
Jun 29, 2020 1.720 1.720 1.490 1.560 207,063 -0.17(-9.83%)
Jun 26, 2020 1.850 1.850 1.710 1.730 82,600 -0.09(-4.94%)
Jun 25, 2020 1.860 1.982 1.640 1.820 222,256 +0.09(+5.20%)
Jun 24, 2020 1.890 1.900 1.670 1.730 70,830 -0.18(-9.42%)
Jun 23, 2020 1.950 2.200 1.830 1.910 127,943 -0.06(-3.05%)
Jun 22, 2020 1.830 2.440 1.760 1.970 500,678 +0.22(+12.56%)
Jun 19, 2020 1.710 1.880 1.700 1.750 22,300 +0.04(+2.35%)
Jun 18, 2020 1.900 2.060 1.660 1.710 76,695 -0.23(-11.86%)
Jun 17, 2020 1.700 1.990 1.610 1.940 155,575 +0.36(+22.78%)
Jun 16, 2020 1.650 1.780 1.580 1.580 35,084 -0.16(-9.20%)
Jun 15, 2020 1.630 1.850 1.600 1.740 64,362 -0.18(-9.37%)
Jun 12, 2020 1.540 2.240 1.490 1.920 1,630,300 +0.45(+30.87%)
Jun 11, 2020 1.520 1.520 1.420 1.467 5,313 +0.01(+0.49%)
Jun 10, 2020 1.410 1.510 1.410 1.460 26,676 +0.09(+6.57%)
Jun 09, 2020 1.590 1.620 1.350 1.370 45,177 -0.22(-13.84%)
Jun 08, 2020 1.470 1.600 1.470 1.590 14,918 +0.12(+8.16%)
Jun 05, 2020 1.470 1.470 1.410 1.470 5,200 +0.00(+0.00%)
Jun 04, 2020 1.570 1.570 1.450 1.470 4,098 -0.03(-2.00%)
Jun 03, 2020 1.480 1.510 1.390 1.500 5,500 +0.11(+7.91%)
Jun 02, 2020 1.350 1.390 1.330 1.390 2,707 +0.08(+6.10%)
Jun 01, 2020 1.400 1.421 1.310 1.310 16,571 -0.06(-4.37%)
May 29, 2020 1.450 1.460 1.370 1.370 2,900 -0.14(-9.27%)
May 28, 2020 1.390 1.520 1.390 1.510 19,551 +0.12(+8.63%)
May 27, 2020 1.420 1.430 1.360 1.390 4,584 -0.05(-3.47%)
May 26, 2020 1.450 1.450 1.420 1.440 13,025 +0.02(+1.41%)
May 22, 2020 1.450 1.460 1.400 1.420 7,300 -0.02(-1.39%)
May 21, 2020 1.400 1.470 1.400 1.440 15,213 +0.05(+3.60%)
May 20, 2020 1.330 1.400 1.315 1.390 40,998 +0.12(+9.45%)
May 19, 2020 1.270 1.340 1.250 1.270 15,364 +0.02(+1.20%)
May 18, 2020 1.280 1.350 1.220 1.255 35,976 -0.02(-1.18%)
May 15, 2020 1.290 1.290 1.260 1.270 10,700 -0.01(-1.07%)
May 14, 2020 1.300 1.310 1.275 1.284 17,793 -0.03(-2.01%)
May 13, 2020 1.340 1.340 1.300 1.310 9,950 -0.01(-0.76%)
May 12, 2020 1.350 1.357 1.320 1.320 2,348 -0.04(-2.94%)
May 11, 2020 1.370 1.410 1.360 1.360 13,084 -0.03(-2.16%)
May 08, 2020 1.820 1.820 1.330 1.390 53,800 +0.01(+0.72%)
May 07, 2020 1.380 1.400 1.360 1.380 2,748 +0.04(+2.99%)
May 06, 2020 1.350 1.360 1.340 1.340 20,162 -0.03(-1.86%)
May 05, 2020 1.400 1.400 1.360 1.365 1,703 +0.01(+0.63%)
May 04, 2020 1.357 1.357 1.357 1.357 467 -0.01(-0.96%)
May 01, 2020 1.380 1.380 1.340 1.370 10,400 -0.01(-0.72%)
Apr 30, 2020 1.400 1.400 1.380 1.380 2,889 +0.00(+0.00%)
Apr 29, 2020 1.430 1.450 1.380 1.380 13,068 +0.00(+0.33%)
Apr 28, 2020 1.370 1.390 1.350 1.375 20,448 +0.02(+1.14%)
Apr 27, 2020 1.350 1.380 1.350 1.360 8,279 +0.01(+1.06%)
Apr 24, 2020 1.380 1.380 1.346 1.346 3,300 -0.01(-0.55%)
Apr 23, 2020 1.310 1.360 1.310 1.353 4,181 +0.02(+1.75%)
Apr 22, 2020 1.310 1.330 1.300 1.330 3,729 +0.02(+1.53%)
Apr 21, 2020 1.350 1.360 1.300 1.310 3,150 -0.06(-4.38%)
Apr 20, 2020 1.360 1.370 1.350 1.370 1,164 -0.02(-1.35%)
Apr 17, 2020 1.340 1.423 1.330 1.389 13,600 +0.09(+6.83%)
Apr 16, 2020 1.360 1.360 1.294 1.300 25,769 -0.07(-5.11%)
Apr 15, 2020 1.340 1.370 1.330 1.370 1,955 +0.03(+2.24%)
Apr 14, 2020 1.370 1.370 1.320 1.340 4,396 -0.03(-2.19%)
Apr 13, 2020 1.360 1.370 1.320 1.370 6,517 +0.01(+0.77%)
Apr 09, 2020 1.310 1.490 1.296 1.359 51,800 +0.03(+2.60%)
Apr 08, 2020 1.280 1.330 1.230 1.325 3,026 +0.03(+2.71%)
Apr 07, 2020 1.300 1.300 1.290 1.290 834 +0.03(+2.38%)
Apr 06, 2020 1.190 1.260 1.190 1.260 872 +0.08(+6.78%)
Apr 03, 2020 1.220 1.250 1.177 1.180 7,500 -0.04(-3.28%)
Apr 02, 2020 1.220 1.280 1.220 1.220 12,591 -0.02(-1.61%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.