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 (%)
Oct 31, 2012 2.100 2.100 2.060 2.060 31,947 +0.00(+0.00%)
Oct 26, 2012 2.090 2.060 2.060 2.060 22,300 +0.00(+0.00%)
Oct 25, 2012 2.040 2.060 2.040 2.060 2,200 -0.01(-0.48%)
Oct 24, 2012 2.030 2.076 2.030 2.070 11,183 +0.02(+0.98%)
Oct 23, 2012 2.050 2.050 2.050 2.050 13,000 +0.00(+0.00%)
Oct 19, 2012 2.110 2.150 2.050 2.050 34,900 -0.10(-4.65%)
Oct 18, 2012 2.050 2.157 2.050 2.150 22,581 -0.01(-0.46%)
Oct 17, 2012 2.080 2.160 2.050 2.160 1,600 +0.10(+4.85%)
Oct 16, 2012 2.050 2.100 2.050 2.060 1,200 +0.00(+0.00%)
Oct 15, 2012 2.060 2.100 2.060 2.060 825 +0.00(+0.00%)
Oct 12, 2012 2.070 2.070 2.050 2.060 14,277 -0.02(-0.96%)
Oct 11, 2012 2.100 2.101 2.080 2.080 1,300 -0.01(-0.48%)
Oct 10, 2012 2.100 2.200 2.060 2.090 27,699 -0.01(-0.48%)
Oct 09, 2012 2.080 2.100 2.080 2.100 9,569 -0.01(-0.47%)
Oct 08, 2012 2.150 2.150 2.060 2.110 5,379 -0.06(-2.76%)
Oct 05, 2012 2.100 2.190 2.100 2.170 6,700 -0.02(-0.91%)
Oct 04, 2012 2.100 2.190 2.100 2.190 7,750 +0.09(+4.29%)
Oct 03, 2012 2.160 2.170 2.050 2.100 12,735 -0.09(-4.11%)
Oct 02, 2012 2.150 2.190 2.100 2.190 1,914 +0.09(+4.29%)
Oct 01, 2012 2.170 2.186 2.100 2.100 11,356 -0.10(-4.55%)
Sep 27, 2012 2.200 2.200 2.200 2.200 3,800 +0.06(+2.80%)
Sep 26, 2012 2.190 2.190 2.100 2.140 4,000 -0.04(-1.83%)
Sep 25, 2012 2.230 2.230 2.180 2.180 200 -0.02(-0.91%)
Sep 24, 2012 2.200 2.200 2.200 2.200 400 +0.04(+1.85%)
Sep 21, 2012 2.150 2.240 2.120 2.160 32,980 -0.09(-4.00%)
Sep 20, 2012 2.160 2.250 2.140 2.250 5,173 +0.11(+5.14%)
Sep 19, 2012 2.200 2.240 2.140 2.140 17,825 -0.06(-2.76%)
Sep 18, 2012 2.160 2.201 2.160 2.201 1,800 +0.00(+0.04%)
Sep 17, 2012 2.120 2.240 2.120 2.200 3,400 -0.05(-2.15%)
Sep 14, 2012 2.250 2.250 2.248 2.248 200 +0.04(+1.73%)
Sep 13, 2012 2.240 2.360 2.206 2.210 3,091 -0.02(-0.90%)
Sep 12, 2012 2.140 2.230 2.090 2.230 38,041 +0.08(+3.72%)
Sep 11, 2012 2.180 2.250 2.120 2.150 9,648 -0.05(-2.27%)
Sep 10, 2012 2.200 2.200 2.200 2.200 1,000 -0.05(-2.23%)
Sep 07, 2012 2.170 2.250 2.160 2.250 7,000 +0.08(+3.69%)
Sep 06, 2012 2.250 2.250 2.140 2.170 22,300 -0.09(-3.98%)
Sep 05, 2012 2.250 2.290 2.250 2.260 3,566 +0.01(+0.44%)
Sep 04, 2012 2.200 2.290 2.200 2.250 33,543 +0.05(+2.28%)
Aug 31, 2012 2.170 2.200 2.150 2.200 2,600 +0.05(+2.32%)
Aug 30, 2012 2.190 2.268 2.150 2.150 21,421 -0.04(-1.83%)
Aug 29, 2012 2.100 2.190 2.100 2.190 20,600 +0.06(+2.58%)
Aug 27, 2012 2.150 2.150 2.100 2.135 10,887 -0.02(-0.70%)
Aug 24, 2012 2.100 2.150 2.093 2.150 11,308 +0.05(+2.38%)
Aug 23, 2012 2.070 2.100 2.070 2.100 10,150 +0.02(+0.96%)
Aug 22, 2012 2.080 2.080 2.080 2.080 500 -0.02(-0.95%)
Aug 21, 2012 2.140 2.140 2.060 2.100 19,303 +0.02(+0.96%)
Aug 20, 2012 2.080 2.080 2.080 2.080 425 -0.02(-0.95%)
Aug 17, 2012 2.080 2.100 2.070 2.100 1,313 -0.06(-2.78%)
Aug 16, 2012 2.100 2.160 2.090 2.160 11,640 +0.06(+2.86%)
Aug 15, 2012 2.080 2.100 2.074 2.100 6,765 +0.02(+0.76%)
Aug 14, 2012 2.060 2.084 2.020 2.084 15,877 +0.02(+1.17%)
Aug 13, 2012 2.060 2.062 2.060 2.060 10,126 +0.00(+0.00%)
Aug 10, 2012 2.070 2.098 2.010 2.060 12,106 -0.01(-0.53%)
Aug 09, 2012 2.060 2.071 2.040 2.071 5,051 +0.01(+0.53%)
Aug 08, 2012 2.060 2.060 2.060 2.060 100 +0.00(+0.00%)
Aug 07, 2012 2.170 2.170 2.040 2.060 3,010 -0.03(-1.44%)
Aug 06, 2012 2.090 2.140 2.035 2.090 30,442 -0.01(-0.48%)
Aug 03, 2012 2.100 2.100 2.050 2.100 81,887 +0.09(+4.48%)
Aug 02, 2012 2.010 2.010 2.010 2.010 600 -0.09(-4.29%)
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.