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 )

2.040 -0.140 (-6.43%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Jul 31, 2017 2.357 2.384 2.270 2.270 7,537 -0.11(-4.71%)
Jul 28, 2017 2.340 2.410 2.340 2.382 2,717 +0.05(+2.24%)
Jul 26, 2017 2.330 9 -0.03(-1.27%)
Jul 25, 2017 2.352 2.440 2.340 2.360 7,044 +0.03(+1.24%)
Jul 24, 2017 2.402 2.450 2.250 2.331 41,139 -0.08(-3.24%)
Jul 21, 2017 2.393 2.440 2.390 2.409 7,144 +0.02(+0.79%)
Jul 20, 2017 2.390 2.390 2.390 2.390 138 +0.02(+0.85%)
Jul 19, 2017 2.350 2.440 2.350 2.370 11,782 +0.01(+0.42%)
Jul 18, 2017 2.380 2.380 2.360 2.360 476 -0.05(-2.07%)
Jul 17, 2017 2.378 2.440 2.370 2.410 14,334 +0.01(+0.42%)
Jul 14, 2017 2.310 2.426 2.310 2.400 21,573 +0.03(+1.27%)
Jul 13, 2017 2.600 2.600 2.360 2.370 68,583 -0.25(-9.54%)
Jul 12, 2017 2.320 2.620 2.300 2.620 50,691 +0.24(+10.08%)
Jul 11, 2017 2.420 2.420 2.360 2.380 2,965 -0.05(-2.06%)
Jul 10, 2017 2.460 2.540 2.400 2.430 72,844 -0.10(-3.95%)
Jul 07, 2017 2.340 2.530 2.300 2.530 56,521 +0.18(+7.66%)
Jul 06, 2017 2.475 2.475 2.300 2.350 6,731 -0.14(-5.54%)
Jul 05, 2017 2.500 2.580 2.430 2.488 11,092 -0.11(-4.32%)
Jul 03, 2017 2.300 2.600 2.290 2.600 11,006 +0.17(+7.00%)
Jun 30, 2017 2.370 2.526 2.356 2.430 9,165 +0.02(+0.90%)
Jun 29, 2017 2.670 2.700 2.400 2.408 40,829 -0.34(-12.43%)
Jun 28, 2017 2.350 2.750 2.330 2.750 105,856 +0.30(+12.37%)
Jun 27, 2017 2.520 2.530 2.330 2.447 6,851 -0.01(-0.52%)
Jun 26, 2017 2.471 2.570 2.460 2.460 6,924 -0.15(-5.75%)
Jun 23, 2017 2.474 2.610 2.474 2.610 3,116 +0.09(+3.57%)
Jun 22, 2017 2.500 2.540 2.480 2.520 5,845 +0.03(+1.20%)
Jun 21, 2017 2.530 2.540 2.350 2.490 31,467 -0.03(-1.19%)
Jun 20, 2017 2.480 2.606 2.480 2.520 27,889 +0.03(+1.20%)
Jun 19, 2017 2.690 2.700 2.410 2.490 44,171 -0.14(-5.32%)
Jun 16, 2017 2.640 2.669 2.630 2.630 1,691 -0.07(-2.59%)
Jun 15, 2017 2.646 2.730 2.580 2.700 15,294 +0.09(+3.45%)
Jun 14, 2017 2.820 2.940 2.610 2.610 56,401 -0.27(-9.38%)
Jun 13, 2017 2.600 2.880 2.520 2.880 65,808 +0.33(+12.94%)
Jun 12, 2017 2.800 2.970 2.530 2.550 81,928 -0.25(-8.93%)
Jun 09, 2017 2.750 2.800 2.670 2.800 3,065 +0.00(+0.00%)
Jun 08, 2017 2.700 2.800 2.620 2.800 39,397 +0.11(+3.93%)
Jun 07, 2017 2.686 2.694 2.686 2.694 3,533 +0.10(+4.02%)
Jun 06, 2017 2.620 2.750 2.590 2.590 59,985 +0.00(+0.00%)
Jun 05, 2017 2.540 2.620 2.520 2.590 28,333 +0.04(+1.57%)
Jun 02, 2017 2.520 2.900 2.520 2.550 103,039 +0.03(+1.19%)
Jun 01, 2017 2.520 2.613 2.520 2.520 21,119 -0.04(-1.56%)
May 31, 2017 2.520 2.560 2.520 2.560 958 -0.02(-0.78%)
May 30, 2017 2.700 2.700 2.500 2.580 25,047 -0.03(-1.16%)
May 26, 2017 2.670 2.920 2.480 2.610 102,881 +0.04(+1.56%)
May 25, 2017 2.450 2.820 2.450 2.570 61,363 +0.07(+2.80%)
May 24, 2017 2.550 2.550 2.500 2.500 4,722 +0.07(+2.88%)
May 23, 2017 2.350 2.700 2.350 2.430 20,415 -0.02(-0.82%)
May 22, 2017 2.550 2.550 2.350 2.450 21,574 +0.02(+0.82%)
May 19, 2017 2.900 2.900 2.430 2.430 10,459 -0.02(-0.80%)
May 18, 2017 2.600 2.605 2.410 2.450 4,212 -0.19(-7.21%)
May 17, 2017 2.510 2.890 2.450 2.640 70,122 +0.11(+4.35%)
May 16, 2017 2.550 2.550 2.510 2.530 1,911 -0.15(-5.60%)
May 15, 2017 2.514 2.680 2.510 2.680 5,010 +0.17(+6.77%)
May 12, 2017 2.660 2.660 2.510 2.510 1,354 -0.09(-3.28%)
May 11, 2017 2.650 2.650 2.550 2.595 2,456 +0.09(+3.39%)
May 10, 2017 2.510 2.510 2.510 2.510 128 +0.00(+0.00%)
May 09, 2017 2.740 2.740 2.390 2.510 19,564 -0.13(-4.92%)
May 08, 2017 2.490 2.730 2.430 2.640 35,702 +0.19(+7.76%)
May 05, 2017 2.500 2.500 2.340 2.450 39,494 -0.08(-3.16%)
May 04, 2017 2.580 2.580 2.490 2.530 8,759 +0.01(+0.40%)
May 03, 2017 2.500 2.595 2.500 2.520 1,582 -0.05(-1.95%)
May 02, 2017 2.450 2.600 2.450 2.570 11,708 +0.10(+4.05%)
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.