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 (%)
Oct 31, 2016 2.650 2.650 2.605 2.605 2,139 -0.19(-6.63%)
Oct 27, 2016 2.790 100 -0.06(-2.12%)
Oct 26, 2016 2.810 2.850 2.810 2.850 264 +0.05(+1.80%)
Oct 24, 2016 2.800 2.800 2.800 2.800 12 +0.00(+0.00%)
Oct 20, 2016 2.800 2.800 2.800 2.800 50 +0.04(+1.45%)
Oct 19, 2016 2.910 2.910 2.760 2.760 3,495 -0.14(-4.83%)
Oct 17, 2016 2.900 2.900 2.900 2.900 1 +0.00(+0.00%)
Oct 14, 2016 2.900 2.904 2.900 2.900 771 +0.04(+1.40%)
Oct 12, 2016 2.940 2.940 2.860 2.860 74 -0.09(-3.05%)
Oct 11, 2016 2.950 2.950 2.950 2.950 410 +0.00(+0.00%)
Oct 10, 2016 2.953 2.953 2.950 2.950 1,306 -0.02(-0.67%)
Oct 06, 2016 2.970 2.970 2.970 2.970 71 +0.00(+0.00%)
Oct 05, 2016 2.960 2.970 2.960 2.970 1,358 -0.05(-1.66%)
Oct 04, 2016 2.950 3.020 2.950 3.020 1,940 +0.07(+2.37%)
Oct 03, 2016 2.950 2.950 2.950 2.950 94 +0.00(+0.00%)
Sep 30, 2016 2.846 3.050 2.840 2.950 11,956 +0.19(+6.89%)
Sep 29, 2016 2.750 2.770 2.750 2.760 1,173 -0.09(-3.16%)
Sep 28, 2016 2.850 2.850 2.850 2.850 239 +0.05(+1.78%)
Sep 27, 2016 2.845 2.845 2.800 2.800 2,282 +0.00(+0.00%)
Sep 26, 2016 2.946 2.948 2.800 2.800 2,610 -0.13(-4.52%)
Sep 23, 2016 2.933 2.933 2.933 2.933 701 -0.15(-4.75%)
Sep 22, 2016 2.950 3.220 2.950 3.079 3,354 +0.18(+6.31%)
Sep 21, 2016 2.870 2.940 2.870 2.896 4,662 +0.03(+0.91%)
Sep 20, 2016 2.860 2.920 2.860 2.870 4,686 +0.05(+1.77%)
Sep 19, 2016 2.820 2.820 2.820 2.820 872 -0.10(-3.42%)
Sep 16, 2016 2.920 2.920 2.920 2.920 385 -0.08(-2.67%)
Sep 15, 2016 2.920 3.000 2.920 3.000 790 +0.00(+0.13%)
Sep 13, 2016 3.100 3.170 2.930 2.996 11 -0.04(-1.44%)
Sep 12, 2016 3.030 3.050 3.030 3.040 907 +0.02(+0.66%)
Sep 09, 2016 3.040 3.040 2.960 3.020 5,157 +0.00(+0.00%)
Sep 08, 2016 3.020 3.020 3.020 3.020 128 -0.13(-4.13%)
Sep 07, 2016 2.980 3.250 2.980 3.150 8,818 -0.01(-0.32%)
Sep 06, 2016 3.100 3.200 2.980 3.160 4,747 +0.20(+6.76%)
Sep 02, 2016 2.750 2.960 2.960 2.960 10,700 -0.14(-4.52%)
Aug 31, 2016 3.000 3.100 2.830 3.100 18 +0.21(+7.27%)
Aug 30, 2016 3.169 3.169 2.890 2.890 560 -0.34(-10.53%)
Aug 29, 2016 3.236 3.237 3.230 3.230 2,475 -0.01(-0.31%)
Aug 26, 2016 3.240 3.350 3.240 3.240 9,403 +0.01(+0.31%)
Aug 25, 2016 3.410 3.410 3.228 3.230 5,054 -0.18(-5.28%)
Aug 24, 2016 3.100 3.410 2.975 3.410 18,636 +0.34(+11.07%)
Aug 23, 2016 2.963 3.090 2.900 3.070 2,804 +0.08(+2.79%)
Aug 22, 2016 2.974 3.025 2.900 2.987 4,080 +0.04(+1.51%)
Aug 19, 2016 2.942 2.942 2.942 2.942 162 -0.14(-4.48%)
Aug 18, 2016 3.080 3.080 3.080 3.080 1,086 +0.03(+0.97%)
Aug 17, 2016 3.020 3.050 3.020 3.050 1,867 +0.12(+4.18%)
Aug 16, 2016 2.928 2.928 2.928 2.928 251 +0.03(+0.97%)
Aug 15, 2016 2.914 2.914 2.890 2.900 1,457 +0.01(+0.34%)
Aug 12, 2016 2.951 2.951 2.890 2.890 1,073 -0.18(-5.86%)
Aug 11, 2016 3.080 3.150 3.000 3.070 14,544 +0.01(+0.33%)
Aug 10, 2016 3.090 3.090 3.024 3.060 3,801 -0.04(-1.29%)
Aug 09, 2016 3.110 3.120 2.989 3.100 8,582 +0.13(+4.38%)
Aug 08, 2016 2.670 3.300 2.670 2.970 38,299 +0.45(+17.86%)
Aug 05, 2016 2.500 2.540 2.500 2.520 12,090 +0.02(+0.80%)
Aug 04, 2016 2.240 2.500 2.240 2.500 9,934 +0.26(+11.61%)
Aug 03, 2016 2.280 2.280 2.194 2.240 2,520 -0.06(-2.61%)
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.
 
 
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.