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, 2006 4.550 4.550 4.540 4.540 400 -0.06(-1.30%)
May 30, 2006 4.640 4.640 4.560 4.600 5,600 +0.00(+0.00%)
May 26, 2006 4.710 4.710 4.600 4.600 1,700 -0.10(-2.13%)
May 25, 2006 4.700 4.700 4.680 4.700 2,700 +0.03(+0.64%)
May 24, 2006 4.730 4.730 4.670 4.670 1,200 -0.06(-1.27%)
May 23, 2006 4.690 4.730 4.690 4.730 1,100 +0.13(+2.83%)
May 22, 2006 4.650 4.650 4.500 4.600 13,600 -0.09(-1.92%)
May 19, 2006 4.660 4.690 4.660 4.690 2,500 +0.00(+0.00%)
May 18, 2006 4.740 4.790 4.660 4.690 9,600 -0.04(-0.85%)
May 17, 2006 4.720 4.730 4.720 4.730 6,200 +0.00(+0.00%)
May 16, 2006 4.750 4.750 4.730 4.730 3,200 -0.02(-0.42%)
May 15, 2006 4.900 4.900 4.750 4.750 8,200 -0.07(-1.45%)
May 12, 2006 4.930 4.930 4.820 4.820 4,000 -0.04(-0.82%)
May 11, 2006 4.770 4.900 4.770 4.860 5,500 +0.19(+4.07%)
May 10, 2006 4.790 4.800 4.660 4.670 3,000 -0.11(-2.30%)
May 09, 2006 4.720 4.780 4.720 4.780 800 +0.03(+0.63%)
May 08, 2006 4.540 4.750 4.540 4.750 5,900 +0.18(+3.94%)
May 05, 2006 4.500 4.600 4.470 4.570 7,300 +0.11(+2.47%)
May 04, 2006 4.480 4.480 4.460 4.460 4,800 +0.00(+0.00%)
May 03, 2006 4.470 4.500 4.460 4.460 800 -0.01(-0.22%)
May 02, 2006 4.490 4.500 4.470 4.470 800 -0.02(-0.45%)
May 01, 2006 4.460 4.500 4.430 4.490 6,200 -0.01(-0.22%)
Apr 28, 2006 4.500 4.500 4.500 4.500 800 +0.03(+0.67%)
Apr 27, 2006 4.500 4.510 4.470 4.470 5,600 -0.03(-0.67%)
Apr 26, 2006 4.540 4.540 4.500 4.500 1,000 +0.05(+1.12%)
Apr 25, 2006 4.450 4.500 4.420 4.450 5,300 +0.05(+1.14%)
Apr 24, 2006 4.400 4.530 4.400 4.400 4,800 -0.03(-0.68%)
Apr 21, 2006 4.400 4.490 4.400 4.430 4,600 +0.01(+0.23%)
Apr 20, 2006 4.750 4.750 4.350 4.420 30,600 -0.33(-6.95%)
Apr 19, 2006 4.770 4.776 4.750 4.750 1,700 -0.03(-0.63%)
Apr 18, 2006 4.800 4.811 4.780 4.780 2,500 -0.02(-0.42%)
Apr 17, 2006 4.700 4.800 4.700 4.800 1,800 +0.10(+2.13%)
Apr 13, 2006 4.800 4.800 4.700 4.700 10,300 -0.10(-2.08%)
Apr 12, 2006 4.790 4.800 4.790 4.800 1,300 +0.01(+0.21%)
Apr 11, 2006 4.840 4.840 4.760 4.790 8,700 -0.05(-1.04%)
Apr 10, 2006 4.860 4.860 4.760 4.840 6,900 -0.06(-1.22%)
Apr 07, 2006 4.820 4.920 4.800 4.900 8,500 +0.00(+0.00%)
Apr 06, 2006 4.980 4.980 4.900 4.900 1,000 -0.08(-1.61%)
Apr 05, 2006 4.910 4.980 4.910 4.980 500 +0.08(+1.63%)
Apr 04, 2006 4.900 4.900 4.900 4.900 900 +0.00(+0.00%)
Apr 03, 2006 4.970 4.970 4.890 4.900 6,300 -0.05(-1.01%)
Mar 31, 2006 5.110 5.400 4.950 4.950 13,300 -0.15(-2.94%)
Mar 30, 2006 5.100 5.100 5.090 5.100 14,100 +0.07(+1.39%)
Mar 29, 2006 5.040 5.040 5.010 5.030 1,600 +0.00(+0.00%)
Mar 28, 2006 5.090 5.100 5.030 5.030 7,800 -0.05(-0.98%)
Mar 27, 2006 5.100 5.146 5.040 5.080 13,400 +0.18(+3.67%)
Mar 24, 2006 4.850 4.900 4.800 4.900 8,500 +0.10(+2.08%)
Mar 23, 2006 4.850 4.850 4.800 4.800 3,300 +0.00(+0.00%)
Mar 22, 2006 4.810 4.850 4.730 4.800 7,000 -0.06(-1.23%)
Mar 21, 2006 4.860 4.900 4.810 4.860 2,700 +0.05(+1.04%)
Mar 20, 2006 4.800 4.810 4.800 4.810 12,200 +0.11(+2.34%)
Mar 17, 2006 4.880 4.900 4.681 4.700 14,000 -0.19(-3.89%)
Mar 16, 2006 4.860 4.890 4.860 4.890 1,200 +0.08(+1.66%)
Mar 15, 2006 4.950 4.950 4.810 4.810 700 -0.09(-1.84%)
Mar 14, 2006 4.950 4.950 4.900 4.900 2,400 -0.08(-1.61%)
Mar 13, 2006 4.950 4.980 4.950 4.980 11,200 +0.03(+0.61%)
Mar 10, 2006 4.970 4.980 4.920 4.950 3,600 -0.01(-0.20%)
Mar 09, 2006 4.920 4.960 4.920 4.960 1,000 +0.11(+2.27%)
Mar 08, 2006 4.830 4.850 4.830 4.850 2,400 +0.08(+1.68%)
Mar 07, 2006 4.980 4.980 4.770 4.770 9,100 -0.21(-4.22%)
Mar 06, 2006 4.980 4.980 4.950 4.980 2,800 +0.00(+0.00%)
Mar 03, 2006 4.980 4.980 4.940 4.980 12,500 +0.08(+1.63%)
Mar 02, 2006 4.750 4.900 4.750 4.900 1,900 +0.20(+4.26%)
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.