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 (%)
Jan 31, 2013 3.830 3.860 3.830 3.850 874 -0.20(-4.94%)
Jan 30, 2013 4.190 4.190 4.050 4.050 1,894 +0.05(+1.25%)
Jan 28, 2013 4.000 4.000 4.000 4.000 0 +0.07(+1.78%)
Jan 25, 2013 3.930 3.930 3.930 3.930 150 +0.00(+0.06%)
Jan 24, 2013 3.860 3.928 3.860 3.928 975 +0.11(+2.82%)
Jan 23, 2013 3.800 3.820 3.800 3.820 4,900 -0.01(-0.26%)
Jan 22, 2013 3.810 3.830 3.800 3.830 2,099 +0.10(+2.74%)
Jan 18, 2013 3.820 3.850 3.728 3.728 2,505 -0.13(-3.42%)
Jan 17, 2013 3.850 3.860 3.850 3.860 200 +0.00(+0.01%)
Jan 14, 2013 3.810 3.860 3.860 3.860 700 +0.05(+1.30%)
Jan 11, 2013 3.810 3.810 3.810 3.810 2,254 +0.00(+0.00%)
Jan 10, 2013 3.820 3.820 3.810 3.810 6,525 -0.02(-0.52%)
Jan 08, 2013 3.850 3.830 3.830 3.830 300 +0.02(+0.52%)
Jan 03, 2013 3.810 3.810 3.810 3.810 0 -0.05(-1.30%)
Dec 31, 2012 3.730 3.860 3.860 3.860 11,400 -0.03(-0.77%)
Dec 28, 2012 3.890 3.990 3.610 3.890 9,728 -0.00(-0.00%)
Dec 27, 2012 3.810 3.890 3.810 3.890 3,564 +0.08(+2.10%)
Dec 26, 2012 3.850 3.850 3.810 3.810 1,900 -0.08(-2.06%)
Dec 19, 2012 3.860 3.890 3.890 3.890 1,500 -0.03(-0.77%)
Dec 18, 2012 3.920 3.920 3.920 3.920 100 +0.10(+2.62%)
Dec 17, 2012 3.820 3.820 3.800 3.820 3,710 -0.07(-1.80%)
Dec 14, 2012 3.800 3.890 3.800 3.890 5,500 +0.06(+1.57%)
Dec 13, 2012 3.870 3.890 3.800 3.830 9,090 -0.03(-0.78%)
Dec 12, 2012 3.860 3.860 3.860 3.860 100 -0.01(-0.26%)
Dec 11, 2012 3.990 3.990 3.850 3.870 3,761 -0.02(-0.51%)
Dec 07, 2012 3.890 3.890 3.890 3.890 100 +0.00(+0.00%)
Dec 06, 2012 3.890 3.890 3.890 3.890 100 -0.01(-0.26%)
Dec 05, 2012 3.910 3.910 3.900 3.900 700 +0.01(+0.26%)
Dec 04, 2012 3.770 3.900 3.760 3.890 6,825 +0.01(+0.26%)
Nov 30, 2012 3.880 3.880 3.880 3.880 275 +0.01(+0.26%)
Nov 29, 2012 3.870 3.870 3.870 3.870 125 +0.04(+1.04%)
Nov 27, 2012 3.820 3.830 3.830 3.830 5,600 +0.08(+2.13%)
Nov 26, 2012 3.930 3.930 3.670 3.750 2,200 -0.25(-6.25%)
Nov 21, 2012 3.950 4.000 4.000 4.000 700 +0.06(+1.52%)
Nov 20, 2012 4.210 4.210 3.910 3.940 800 +0.07(+1.81%)
Nov 19, 2012 3.700 3.870 3.670 3.870 5,641 +0.13(+3.55%)
Nov 16, 2012 3.737 3.737 3.737 3.737 100 -0.14(-3.68%)
Nov 15, 2012 3.880 3.880 3.860 3.880 1,725 -0.01(-0.26%)
Nov 14, 2012 3.950 3.950 3.890 3.890 22,146 -0.06(-1.52%)
Nov 12, 2012 3.890 3.950 3.950 3.950 7,800 +0.00(+0.00%)
Nov 09, 2012 3.950 3.950 3.950 3.950 300 -0.08(-1.99%)
Nov 08, 2012 4.000 4.030 4.000 4.030 225 +0.10(+2.54%)
Nov 07, 2012 3.930 3.930 3.930 3.930 200 -0.00(-0.09%)
Nov 06, 2012 4.040 4.040 3.920 3.933 500 +0.03(+0.85%)
Nov 05, 2012 3.900 3.900 3.900 3.900 1,100 -0.00(-0.10%)
Nov 02, 2012 3.904 3.904 3.904 3.904 166 -0.05(-1.16%)
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.