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 31, 2006 7.510 8.000 7.500 7.970 160,700 +0.44(+5.84%)
Jan 30, 2006 7.320 7.760 7.320 7.530 224,000 +0.22(+3.01%)
Jan 27, 2006 8.000 8.250 7.150 7.310 1,062,900 -0.71(-8.85%)
Jan 26, 2006 7.470 8.100 7.470 8.020 670,600 +0.62(+8.38%)
Jan 25, 2006 7.300 7.430 7.250 7.400 82,000 +0.22(+3.06%)
Jan 24, 2006 7.210 7.320 7.090 7.180 88,600 -0.02(-0.28%)
Jan 23, 2006 7.300 7.390 7.030 7.200 263,600 -0.05(-0.69%)
Jan 20, 2006 7.380 7.630 7.100 7.250 175,000 -0.14(-1.89%)
Jan 19, 2006 7.650 7.700 7.200 7.390 109,000 -0.15(-1.99%)
Jan 18, 2006 7.550 7.550 7.060 7.540 260,200 -0.06(-0.79%)
Jan 17, 2006 7.750 7.950 7.550 7.600 296,800 +0.00(+0.00%)
Jan 13, 2006 7.470 7.620 7.000 7.600 357,800 +0.10(+1.33%)
Jan 12, 2006 7.480 7.850 7.250 7.500 361,000 +0.03(+0.40%)
Jan 11, 2006 7.850 7.900 7.100 7.470 509,200 +0.02(+0.27%)
Jan 10, 2006 7.410 7.610 7.200 7.450 351,700 +0.28(+3.91%)
Jan 09, 2006 6.950 7.439 6.950 7.170 529,400 +0.30(+4.37%)
Jan 06, 2006 6.750 7.190 6.520 6.870 332,300 +0.18(+2.69%)
Jan 05, 2006 6.410 6.700 6.280 6.690 230,700 +0.29(+4.53%)
Jan 04, 2006 6.230 6.490 6.120 6.400 147,300 +0.18(+2.89%)
Jan 03, 2006 6.500 7.050 6.160 6.220 383,600 +0.07(+1.14%)
Dec 30, 2005 6.390 6.580 6.110 6.150 176,300 -0.20(-3.15%)
Dec 29, 2005 5.950 6.560 5.850 6.350 234,000 +0.45(+7.63%)
Dec 28, 2005 6.240 6.490 5.800 5.900 223,100 -0.34(-5.45%)
Dec 27, 2005 6.480 7.100 6.240 6.240 629,400 -0.16(-2.50%)
Dec 23, 2005 6.250 6.500 6.200 6.400 251,000 +0.20(+3.23%)
Dec 22, 2005 6.580 6.590 6.100 6.200 429,500 -0.20(-3.13%)
Dec 21, 2005 5.920 6.400 5.700 6.400 744,900 +0.78(+13.88%)
Dec 20, 2005 5.250 5.750 5.180 5.620 553,600 +0.52(+10.20%)
Dec 19, 2005 5.050 5.830 4.900 5.100 821,800 +0.42(+8.97%)
Dec 16, 2005 4.650 4.690 4.610 4.680 22,600 +0.03(+0.65%)
Dec 15, 2005 4.500 4.650 4.500 4.650 33,000 +0.13(+2.88%)
Dec 14, 2005 4.550 4.570 4.520 4.520 10,500 -0.07(-1.53%)
Dec 13, 2005 4.600 4.700 4.580 4.590 34,400 -0.11(-2.34%)
Dec 12, 2005 4.700 4.710 4.610 4.700 19,800 +0.00(+0.00%)
Dec 09, 2005 4.750 4.750 4.650 4.700 9,600 -0.05(-1.05%)
Dec 08, 2005 4.840 4.850 4.750 4.750 13,100 -0.15(-3.06%)
Dec 07, 2005 4.810 4.939 4.700 4.900 36,700 +0.09(+1.87%)
Dec 06, 2005 4.600 4.810 4.600 4.810 42,000 +0.30(+6.65%)
Dec 05, 2005 4.500 4.530 4.400 4.510 4,800 -0.07(-1.53%)
Dec 02, 2005 4.380 4.750 4.370 4.580 62,100 +0.24(+5.53%)
Dec 01, 2005 4.180 4.450 4.180 4.340 59,900 +0.16(+3.83%)
Nov 30, 2005 4.140 4.180 4.110 4.180 9,200 +0.03(+0.72%)
Nov 29, 2005 4.180 4.180 4.140 4.150 16,000 -0.06(-1.43%)
Nov 28, 2005 4.210 4.210 4.210 4.210 4,500 -0.04(-0.94%)
Nov 25, 2005 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Nov 23, 2005 4.250 4.300 4.240 4.250 6,700 -0.05(-1.16%)
Nov 22, 2005 4.160 4.300 4.150 4.300 6,500 +0.16(+3.86%)
Nov 21, 2005 4.150 4.150 4.130 4.140 900 +0.04(+0.98%)
Nov 18, 2005 4.070 4.200 4.070 4.100 31,500 -0.22(-5.09%)
Nov 17, 2005 4.260 4.330 4.200 4.320 20,900 +0.06(+1.41%)
Nov 16, 2005 4.260 4.260 4.260 4.260 2,500 +0.00(+0.00%)
Nov 15, 2005 4.120 4.260 4.120 4.260 6,900 +0.11(+2.65%)
Nov 14, 2005 4.250 4.250 4.150 4.150 4,400 -0.10(-2.35%)
Nov 11, 2005 4.330 4.350 4.250 4.250 6,800 -0.06(-1.39%)
Nov 10, 2005 4.240 4.450 4.150 4.310 21,200 +0.02(+0.47%)
Nov 09, 2005 4.110 4.300 4.090 4.290 63,000 +0.20(+4.89%)
Nov 08, 2005 4.260 4.440 4.000 4.090 109,500 -0.07(-1.68%)
Nov 07, 2005 3.590 4.900 3.590 4.160 326,400 +0.62(+17.51%)
Nov 04, 2005 3.600 3.640 3.510 3.540 10,800 -0.02(-0.56%)
Nov 03, 2005 3.560 3.560 3.550 3.560 7,800 -0.04(-1.11%)
Nov 02, 2005 3.700 3.700 3.520 3.600 4,300 -0.01(-0.28%)
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.