Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalon Holdings Corp (NY: AWX )

2.290 -0.075 (-3.17%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 31, 2013 3.660 3.680 3.660 3.660 500 +0.01(+0.41%)
May 29, 2013 3.640 3.645 3.645 3.645 800 +0.08(+2.10%)
May 28, 2013 3.590 3.600 3.570 3.570 3,200 -0.03(-0.83%)
May 24, 2013 3.500 3.600 3.500 3.600 600 +0.09(+2.56%)
May 21, 2013 3.510 3.510 3.510 3.510 0 -0.09(-2.49%)
May 20, 2013 3.450 3.600 3.450 3.600 2,597 +0.15(+4.34%)
May 17, 2013 3.450 3.450 3.450 3.450 125 -0.09(-2.54%)
May 15, 2013 3.400 3.540 3.540 3.540 2,000 +0.13(+3.83%)
May 13, 2013 3.409 3.409 3.409 3.409 200 -0.11(-3.07%)
May 09, 2013 3.600 3.517 3.517 3.517 2,400 -0.07(-2.02%)
May 08, 2013 3.550 3.590 3.550 3.590 1,400 +0.19(+5.59%)
May 07, 2013 3.340 3.560 3.340 3.400 2,639 -0.20(-5.56%)
May 06, 2013 3.430 3.600 3.430 3.600 3,974 +0.21(+6.19%)
May 02, 2013 3.370 3.390 3.390 3.390 5,200 +0.06(+1.80%)
May 01, 2013 3.650 3.656 3.291 3.330 5,930 -0.32(-8.77%)
Apr 30, 2013 3.650 3.650 3.650 3.650 3,800 -0.02(-0.54%)
Apr 29, 2013 3.670 3.670 3.670 3.670 110 +0.01(+0.27%)
Apr 26, 2013 3.650 3.660 3.650 3.660 1,600 +0.01(+0.27%)
Apr 25, 2013 3.680 3.680 3.650 3.650 300 -0.02(-0.54%)
Apr 24, 2013 3.860 3.860 3.670 3.670 300 -0.08(-2.13%)
Apr 22, 2013 3.750 3.750 3.750 3.750 0 +0.05(+1.35%)
Apr 19, 2013 3.700 3.700 3.700 3.700 2,000 +0.05(+1.37%)
Apr 18, 2013 3.667 3.700 3.650 3.650 1,100 -0.09(-2.51%)
Apr 16, 2013 3.680 3.744 3.744 3.744 1,000 +0.09(+2.58%)
Apr 15, 2013 3.650 3.650 3.650 3.650 400 +0.04(+1.11%)
Apr 12, 2013 3.610 3.610 3.610 3.610 100 -0.13(-3.48%)
Apr 11, 2013 3.640 3.740 3.579 3.740 7,298 +0.10(+2.86%)
Apr 10, 2013 3.700 3.700 3.636 3.636 2,958 -0.09(-2.52%)
Apr 09, 2013 3.730 3.730 3.730 3.730 200 +0.01(+0.23%)
Apr 08, 2013 3.840 3.860 3.721 3.721 8,726 -0.12(-3.09%)
Apr 05, 2013 3.840 3.846 3.840 3.840 2,864 -0.07(-1.91%)
Apr 04, 2013 3.920 3.920 3.915 3.915 750 +0.06(+1.68%)
Apr 03, 2013 3.850 3.850 3.850 3.850 200 +0.12(+3.22%)
Apr 02, 2013 4.000 4.000 3.720 3.730 3,800 -0.33(-8.13%)
Apr 01, 2013 4.060 4.060 4.060 4.060 300 -0.06(-1.46%)
Mar 27, 2013 3.870 4.120 4.120 4.120 1,300 +0.16(+4.04%)
Mar 26, 2013 3.770 3.960 3.770 3.960 4,962 +0.10(+2.59%)
Mar 25, 2013 3.980 4.000 3.840 3.860 2,695 -0.13(-3.26%)
Mar 20, 2013 4.120 3.990 3.990 3.990 400 -0.14(-3.30%)
Mar 19, 2013 3.970 4.126 3.960 4.126 1,800 +0.01(+0.15%)
Mar 18, 2013 4.120 4.120 4.120 4.120 133 -0.01(-0.24%)
Mar 15, 2013 4.150 4.150 3.960 4.130 8,364 +0.02(+0.49%)
Mar 12, 2013 4.150 4.110 4.110 4.110 400 -0.09(-2.14%)
Mar 08, 2013 3.920 4.200 4.200 4.200 400 +0.08(+1.94%)
Mar 07, 2013 4.120 4.120 4.120 4.120 200 -0.01(-0.16%)
Mar 06, 2013 4.150 4.198 4.127 4.127 1,105 -0.04(-1.04%)
Mar 05, 2013 4.176 4.176 4.150 4.170 609 -0.05(-1.18%)
Mar 04, 2013 4.120 4.220 4.120 4.220 300 +0.11(+2.68%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.