Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Addvantage Techs Group (NQ: AEY )

0.3600 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 12, 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 30, 2004 4.430 4.640 4.230 4.490 73,400 -0.06(-1.32%)
Jan 29, 2004 4.890 4.950 4.250 4.550 106,900 -0.41(-8.27%)
Jan 28, 2004 5.200 5.200 4.570 4.960 96,900 -0.29(-5.52%)
Jan 27, 2004 5.250 5.400 4.900 5.250 39,900 -0.09(-1.69%)
Jan 26, 2004 5.280 5.350 4.950 5.340 58,900 +0.06(+1.14%)
Jan 23, 2004 5.250 5.300 5.000 5.280 36,900 +0.08(+1.54%)
Jan 22, 2004 5.050 5.250 5.000 5.200 19,900 +0.05(+0.97%)
Jan 21, 2004 4.980 5.200 4.980 5.150 13,400 +0.29(+5.97%)
Jan 20, 2004 4.800 4.950 4.700 4.860 7,200 +0.13(+2.75%)
Jan 16, 2004 4.900 4.990 4.700 4.730 11,500 -0.17(-3.47%)
Jan 15, 2004 4.600 5.000 4.600 4.900 20,500 +0.21(+4.48%)
Jan 14, 2004 4.710 4.720 4.600 4.690 6,000 -0.14(-2.90%)
Jan 13, 2004 4.670 4.930 4.640 4.830 19,100 +0.16(+3.43%)
Jan 12, 2004 4.750 4.890 4.670 4.670 12,100 -0.03(-0.64%)
Jan 09, 2004 4.600 4.720 4.550 4.700 7,100 -0.15(-3.09%)
Jan 08, 2004 4.700 4.850 4.300 4.850 53,700 +0.20(+4.30%)
Jan 07, 2004 4.700 4.700 4.300 4.650 49,500 -0.15(-3.12%)
Jan 06, 2004 5.110 5.110 4.410 4.800 40,100 -0.45(-8.57%)
Jan 05, 2004 4.900 5.500 4.900 5.250 73,000 +0.40(+8.25%)
Jan 02, 2004 4.400 4.850 4.400 4.850 46,600 +0.46(+10.48%)
Dec 31, 2003 4.300 4.390 4.300 4.390 1,200 -0.30(-6.40%)
Dec 30, 2003 4.690 4.690 4.690 4.690 0 +0.00(+0.00%)
Dec 29, 2003 4.390 4.730 4.350 4.690 45,100 +0.30(+6.83%)
Dec 26, 2003 4.390 4.390 4.380 4.390 3,200 +0.05(+1.15%)
Dec 24, 2003 4.350 4.390 4.340 4.340 8,100 +0.06(+1.40%)
Dec 23, 2003 4.250 4.290 4.250 4.280 11,600 +0.03(+0.71%)
Dec 22, 2003 4.240 4.500 4.240 4.250 38,700 +0.05(+1.19%)
Dec 19, 2003 4.050 4.200 4.050 4.200 11,000 +0.06(+1.45%)
Dec 18, 2003 4.020 4.140 4.010 4.140 56,100 +0.04(+0.98%)
Dec 17, 2003 4.100 4.100 4.100 4.100 1,400 -0.15(-3.53%)
Dec 16, 2003 4.300 4.300 4.020 4.250 65,500 -0.25(-5.56%)
Dec 15, 2003 4.500 4.500 4.100 4.500 271,300 -0.40(-8.16%)
Dec 12, 2003 4.540 4.900 4.250 4.900 25,300 +0.31(+6.75%)
Dec 11, 2003 4.540 4.590 4.300 4.590 22,700 +0.09(+2.00%)
Dec 10, 2003 4.300 4.600 4.300 4.500 79,900 +0.24(+5.63%)
Dec 09, 2003 4.400 4.400 4.260 4.260 4,500 +0.06(+1.43%)
Dec 08, 2003 4.200 4.200 4.200 4.200 200 -0.10(-2.33%)
Dec 05, 2003 4.110 4.450 4.110 4.300 82,700 +0.02(+0.47%)
Dec 04, 2003 4.200 4.200 3.900 4.280 27,600 +0.13(+3.13%)
Dec 03, 2003 4.300 4.300 4.000 4.150 17,800 -0.15(-3.49%)
Dec 02, 2003 4.300 4.300 4.300 4.300 600 +0.00(+0.00%)
Dec 01, 2003 4.260 4.300 4.000 4.300 27,000 +0.03(+0.70%)
Nov 28, 2003 4.250 4.280 4.100 4.270 4,800 +0.02(+0.47%)
Nov 26, 2003 4.800 4.850 4.000 4.250 226,700 -0.60(-12.37%)
Nov 25, 2003 4.000 5.000 4.000 4.850 120,400 +0.11(+2.32%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.