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 (%)
May 28, 2010 2.840 2.840 2.780 2.790 5,450 -0.07(-2.45%)
May 27, 2010 2.810 2.893 2.810 2.860 5,875 +0.05(+1.78%)
May 26, 2010 2.840 2.840 2.790 2.810 5,275 +0.04(+1.45%)
May 25, 2010 2.753 2.770 2.720 2.770 2,100 -0.00(-0.00%)
May 24, 2010 2.850 2.910 2.700 2.770 14,597 -0.09(-3.14%)
May 21, 2010 2.890 2.890 2.750 2.860 17,420 +0.03(+1.06%)
May 20, 2010 2.850 2.917 2.800 2.830 21,465 -0.15(-4.99%)
May 19, 2010 2.970 3.030 2.900 2.978 19,032 -0.03(-1.04%)
May 18, 2010 2.950 3.040 2.950 3.010 27,975 +0.06(+2.03%)
May 17, 2010 3.000 3.090 2.950 2.950 14,579 -0.05(-1.67%)
May 14, 2010 3.080 3.080 2.980 3.000 23,368 -0.07(-2.28%)
May 13, 2010 3.180 3.180 3.000 3.070 39,158 -0.13(-4.07%)
May 12, 2010 3.280 3.400 3.080 3.200 109,756 +0.06(+1.91%)
May 11, 2010 3.190 3.480 2.950 3.140 219,632 +0.58(+22.66%)
May 10, 2010 2.600 2.600 2.400 2.560 10,900 -0.04(-1.54%)
May 07, 2010 2.600 2.600 2.450 2.600 29,500 +0.06(+2.36%)
May 06, 2010 2.630 2.630 2.300 2.540 14,132 -0.15(-5.58%)
May 05, 2010 2.490 2.700 2.400 2.690 33,407 +0.17(+6.75%)
May 04, 2010 2.580 2.600 2.520 2.520 7,983 -0.10(-3.82%)
May 03, 2010 2.860 2.860 2.500 2.620 26,701 -0.24(-8.39%)
Apr 30, 2010 2.870 2.950 2.635 2.860 40,067 +0.06(+2.14%)
Apr 29, 2010 2.570 2.890 2.570 2.800 71,511 +0.24(+9.33%)
Apr 28, 2010 2.500 2.561 2.430 2.561 19,925 +0.09(+3.68%)
Apr 27, 2010 2.390 2.480 2.390 2.470 8,308 +0.06(+2.49%)
Apr 26, 2010 2.370 2.450 2.320 2.410 23,180 +0.08(+3.43%)
Apr 23, 2010 2.350 2.360 2.320 2.330 9,593 +0.02(+0.87%)
Apr 22, 2010 2.300 2.310 2.300 2.310 18,867 +0.00(+0.00%)
Apr 21, 2010 2.350 2.360 2.310 2.310 11,947 -0.03(-1.28%)
Apr 20, 2010 2.310 2.340 2.300 2.340 2,662 +0.03(+1.30%)
Apr 19, 2010 2.330 2.340 2.310 2.310 1,632 +0.01(+0.43%)
Apr 16, 2010 2.320 2.360 2.290 2.300 47,035 +0.01(+0.44%)
Apr 15, 2010 2.300 2.310 2.260 2.290 9,857 -0.01(-0.43%)
Apr 14, 2010 2.300 2.370 2.300 2.300 9,634 -0.01(-0.43%)
Apr 13, 2010 2.250 2.360 2.250 2.310 13,167 -0.07(-2.94%)
Apr 12, 2010 2.210 2.490 2.210 2.380 14,028 +0.13(+5.78%)
Apr 09, 2010 2.300 2.300 2.250 2.250 3,988 -0.06(-2.59%)
Apr 08, 2010 2.240 2.310 2.240 2.310 3,000 +0.08(+3.58%)
Apr 07, 2010 2.200 2.230 2.200 2.230 400 -0.02(-0.89%)
Apr 06, 2010 2.230 2.250 2.220 2.250 3,300 -0.01(-0.44%)
Apr 05, 2010 2.270 2.276 2.230 2.260 5,945 -0.03(-1.31%)
Apr 01, 2010 2.300 2.290 2.290 2.290 10,100 +0.00(+0.00%)
Mar 31, 2010 2.260 2.290 2.250 2.290 300 +0.02(+0.88%)
Mar 30, 2010 2.320 2.330 2.270 2.270 2,500 -0.05(-2.16%)
Mar 29, 2010 2.230 2.370 2.230 2.320 4,770 +0.09(+4.03%)
Mar 26, 2010 2.200 2.230 2.200 2.230 7,050 +0.04(+1.83%)
Mar 25, 2010 2.190 2.190 2.170 2.190 4,602 +0.00(+0.00%)
Mar 24, 2010 2.240 2.250 2.180 2.190 1,237 +0.01(+0.46%)
Mar 23, 2010 2.180 2.200 2.180 2.180 4,438 -0.06(-2.67%)
Mar 22, 2010 2.157 2.240 2.150 2.240 2,552 +0.09(+4.18%)
Mar 19, 2010 2.160 2.230 2.150 2.150 9,800 -0.03(-1.38%)
Mar 18, 2010 2.193 2.193 2.180 2.180 1,200 -0.03(-1.36%)
Mar 17, 2010 2.200 2.230 2.200 2.210 12,783 +0.01(+0.45%)
Mar 16, 2010 2.220 2.250 2.200 2.200 10,800 -0.00(-0.00%)
Mar 15, 2010 2.200 2.230 2.170 2.200 32,250 +0.00(+0.00%)
Mar 12, 2010 2.190 2.200 2.160 2.200 3,700 +0.01(+0.46%)
Mar 11, 2010 2.200 2.220 2.190 2.190 10,837 -0.02(-0.90%)
Mar 10, 2010 2.210 2.220 2.170 2.210 17,472 -0.01(-0.45%)
Mar 09, 2010 2.230 2.250 2.210 2.220 10,100 -0.02(-0.89%)
Mar 08, 2010 2.220 2.240 2.220 2.240 2,731 +0.01(+0.45%)
Mar 05, 2010 2.240 2.250 2.220 2.230 9,800 -0.00(-0.00%)
Mar 04, 2010 2.210 2.230 2.210 2.230 800 +0.02(+0.90%)
Mar 03, 2010 2.250 2.250 2.200 2.210 10,790 +0.00(+0.00%)
Mar 02, 2010 2.225 2.260 2.210 2.210 1,800 +0.00(+0.00%)
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.