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 )

2.151 -0.079 (-3.56%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 6, 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 29, 2021 3.310 3.480 3.150 3.300 137,400 -0.23(-6.52%)
Jan 28, 2021 3.850 4.400 3.140 3.530 976,495 +0.53(+17.67%)
Jan 27, 2021 2.950 3.260 2.910 3.000 122,337 -0.04(-1.32%)
Jan 26, 2021 3.170 3.180 2.970 3.040 69,140 -0.02(-0.65%)
Jan 25, 2021 3.000 3.170 2.990 3.060 60,736 +0.03(+0.99%)
Jan 22, 2021 3.000 3.180 2.958 3.030 45,000 +0.01(+0.33%)
Jan 21, 2021 2.940 3.060 2.930 3.020 40,558 -0.01(-0.33%)
Jan 20, 2021 3.070 3.180 2.900 3.030 104,475 -0.04(-1.30%)
Jan 19, 2021 3.060 3.110 2.920 3.070 106,708 +0.16(+5.50%)
Jan 15, 2021 3.420 3.420 2.840 2.910 85,100 -0.07(-2.35%)
Jan 14, 2021 2.870 3.100 2.870 2.980 138,347 +0.08(+2.76%)
Jan 13, 2021 2.890 2.900 2.830 2.900 51,666 +0.06(+2.11%)
Jan 12, 2021 2.920 3.120 2.840 2.840 186,143 -0.36(-11.25%)
Jan 11, 2021 2.460 3.420 2.460 3.200 1,247,896 +0.55(+20.75%)
Jan 08, 2021 2.640 2.650 2.570 2.650 54,600 +0.00(+0.00%)
Jan 07, 2021 2.580 2.679 2.460 2.650 71,873 +0.07(+2.71%)
Jan 06, 2021 2.700 2.700 2.560 2.580 41,568 -0.11(-4.09%)
Jan 05, 2021 2.550 2.733 2.480 2.690 117,149 +0.13(+5.08%)
Jan 04, 2021 2.550 2.570 2.420 2.560 88,207 -0.04(-1.54%)
Dec 31, 2020 2.600 2.600 2.600 130,582 -0.13(-4.76%)
Dec 30, 2020 2.990 2.990 2.580 2.730 130,582 +0.01(+0.37%)
Dec 29, 2020 2.660 2.990 2.520 2.720 560,891 -0.47(-14.73%)
Dec 28, 2020 2.280 4.750 2.280 3.190 10,158,737 +0.89(+38.70%)
Dec 24, 2020 2.330 2.330 2.280 2.300 8,300 +0.02(+0.88%)
Dec 23, 2020 2.300 2.430 2.260 2.280 78,807 +0.00(+0.00%)
Dec 22, 2020 2.220 2.350 2.220 2.280 32,215 -0.02(-0.87%)
Dec 21, 2020 2.230 2.830 2.180 2.300 584,896 +0.06(+2.68%)
Dec 18, 2020 2.280 2.300 2.130 2.240 57,500 -0.01(-0.44%)
Dec 17, 2020 2.300 2.300 2.240 2.250 13,067 -0.03(-1.32%)
Dec 16, 2020 2.350 2.350 2.240 2.280 7,525 -0.07(-2.98%)
Dec 15, 2020 2.370 2.380 2.240 2.350 28,884 +0.07(+3.07%)
Dec 14, 2020 2.390 2.390 2.200 2.280 58,529 +0.02(+0.88%)
Dec 11, 2020 2.490 2.490 2.240 2.260 64,600 -0.13(-5.44%)
Dec 10, 2020 2.360 2.390 2.240 2.390 52,080 +0.00(+0.00%)
Dec 09, 2020 2.276 2.470 2.268 2.390 183,839 +0.12(+5.29%)
Dec 08, 2020 2.260 2.300 2.250 2.270 10,431 -0.03(-1.30%)
Dec 07, 2020 2.180 2.300 2.160 2.300 25,453 +0.11(+5.26%)
Dec 04, 2020 2.140 2.240 2.120 2.185 71,300 +0.04(+2.10%)
Dec 03, 2020 2.230 2.230 2.140 2.140 2,906 -0.04(-1.83%)
Dec 02, 2020 2.100 2.250 2.100 2.180 7,324 +0.06(+2.83%)
Dec 01, 2020 2.200 2.200 2.100 2.120 21,080 +0.00(+0.00%)
Nov 30, 2020 2.295 2.295 2.120 2.120 60,837 -0.15(-6.61%)
Nov 27, 2020 2.250 2.310 2.250 2.270 19,200 +0.00(+0.00%)
Nov 25, 2020 2.330 2.330 2.230 2.270 17,800 -0.02(-0.88%)
Nov 24, 2020 2.340 2.340 2.220 2.290 59,362 +0.04(+1.78%)
Nov 23, 2020 2.170 2.450 2.150 2.250 192,499 +0.11(+5.13%)
Nov 20, 2020 2.190 2.190 2.080 2.140 19,300 -0.02(-0.92%)
Nov 19, 2020 2.100 2.290 2.100 2.160 93,537 +0.05(+2.37%)
Nov 18, 2020 2.120 2.120 2.080 2.110 33,594 -0.01(-0.47%)
Nov 17, 2020 2.040 2.150 1.960 2.120 120,446 +0.17(+8.72%)
Nov 16, 2020 2.120 2.120 1.950 1.950 70,212 -0.15(-7.14%)
Nov 13, 2020 2.100 2.240 1.910 2.100 393,200 +0.24(+12.90%)
Nov 12, 2020 1.960 1.970 1.850 1.860 149,976 -0.06(-3.12%)
Nov 11, 2020 1.880 1.960 1.850 1.920 17,431 +0.03(+1.59%)
Nov 10, 2020 1.840 2.060 1.830 1.890 122,441 +0.03(+1.61%)
Nov 09, 2020 1.780 1.920 1.780 1.860 28,878 -0.03(-1.59%)
Nov 06, 2020 1.775 1.920 1.775 1.890 42,800 +0.05(+2.61%)
Nov 05, 2020 1.780 1.870 1.750 1.842 44,090 +0.05(+2.91%)
Nov 04, 2020 1.870 1.870 1.780 1.790 21,602 -0.05(-2.72%)
Nov 03, 2020 1.730 1.870 1.730 1.840 33,089 +0.09(+5.14%)
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.