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 31, 2006 5.220 5.220 5.100 5.100 24,400 -0.08(-1.54%)
May 30, 2006 5.280 5.400 5.060 5.180 28,600 -0.14(-2.63%)
May 26, 2006 5.350 5.440 5.200 5.320 9,500 +0.01(+0.19%)
May 25, 2006 5.500 5.580 5.150 5.310 20,800 -0.19(-3.45%)
May 24, 2006 5.580 5.580 5.080 5.500 29,600 +0.05(+0.92%)
May 23, 2006 5.200 5.479 5.164 5.450 19,700 +0.28(+5.42%)
May 22, 2006 5.010 5.180 5.000 5.170 38,100 +0.07(+1.37%)
May 19, 2006 5.150 5.230 5.010 5.100 36,600 -0.00(-0.00%)
May 18, 2006 5.100 5.220 5.060 5.100 50,200 -0.08(-1.54%)
May 17, 2006 5.220 5.250 5.000 5.180 37,000 -0.10(-1.89%)
May 16, 2006 5.050 5.300 5.000 5.280 48,800 +0.13(+2.52%)
May 15, 2006 5.000 5.150 4.950 5.150 131,200 -0.10(-1.90%)
May 12, 2006 5.170 5.400 5.150 5.250 68,600 +0.01(+0.19%)
May 11, 2006 5.400 5.420 5.130 5.240 172,200 -0.23(-4.20%)
May 10, 2006 5.300 5.490 5.300 5.470 47,600 +0.12(+2.24%)
May 09, 2006 5.450 5.450 5.280 5.350 109,100 -0.15(-2.73%)
May 08, 2006 6.500 6.580 5.220 5.500 368,600 -1.02(-15.64%)
May 05, 2006 6.560 6.560 6.380 6.520 26,900 +0.02(+0.31%)
May 04, 2006 6.400 6.580 6.350 6.500 47,200 +0.00(+0.00%)
May 03, 2006 6.720 6.750 6.400 6.500 63,100 -0.20(-2.99%)
May 02, 2006 6.680 6.780 6.650 6.700 52,100 +0.03(+0.45%)
May 01, 2006 6.580 6.680 6.400 6.670 78,200 +0.09(+1.37%)
Apr 28, 2006 6.530 6.580 6.450 6.580 11,900 +0.00(+0.00%)
Apr 27, 2006 6.800 6.800 6.350 6.580 43,900 -0.17(-2.52%)
Apr 26, 2006 6.380 6.860 6.350 6.750 99,000 +0.35(+5.47%)
Apr 25, 2006 6.400 6.440 6.310 6.400 31,000 +0.05(+0.79%)
Apr 24, 2006 6.250 6.350 6.210 6.350 41,700 +0.01(+0.16%)
Apr 21, 2006 6.320 6.340 6.180 6.340 13,000 +0.00(+0.00%)
Apr 20, 2006 6.430 6.480 6.222 6.340 32,700 -0.08(-1.25%)
Apr 19, 2006 6.200 6.500 6.200 6.420 115,800 +0.25(+4.05%)
Apr 18, 2006 5.770 6.200 5.770 6.170 115,000 +0.42(+7.30%)
Apr 17, 2006 5.620 5.750 5.530 5.750 66,900 +0.07(+1.23%)
Apr 13, 2006 5.710 5.740 5.610 5.680 26,200 -0.03(-0.53%)
Apr 12, 2006 5.750 5.850 5.500 5.710 89,100 -0.15(-2.56%)
Apr 11, 2006 5.830 6.000 5.630 5.860 66,600 -0.02(-0.34%)
Apr 10, 2006 5.950 6.010 5.850 5.880 22,300 -0.04(-0.68%)
Apr 07, 2006 6.000 6.000 5.740 5.920 41,000 -0.03(-0.50%)
Apr 06, 2006 6.080 6.120 5.870 5.950 33,700 -0.13(-2.14%)
Apr 05, 2006 6.050 6.170 6.050 6.080 29,700 -0.10(-1.62%)
Apr 04, 2006 6.150 6.200 6.050 6.180 18,300 -0.02(-0.32%)
Apr 03, 2006 5.900 6.200 5.900 6.200 77,700 +0.30(+5.08%)
Mar 31, 2006 6.130 6.240 5.900 5.900 66,000 -0.24(-3.91%)
Mar 30, 2006 5.900 6.190 5.900 6.140 59,800 +0.24(+4.07%)
Mar 29, 2006 5.600 5.960 5.550 5.900 94,300 +0.36(+6.50%)
Mar 28, 2006 5.500 5.540 5.400 5.540 34,600 -0.02(-0.36%)
Mar 27, 2006 5.600 5.640 5.550 5.560 48,700 -0.13(-2.29%)
Mar 24, 2006 5.790 5.790 5.570 5.690 25,800 -0.01(-0.17%)
Mar 23, 2006 5.700 5.800 5.570 5.700 58,200 -0.05(-0.87%)
Mar 22, 2006 5.400 5.750 5.100 5.750 377,700 +0.35(+6.48%)
Mar 21, 2006 5.490 5.490 5.400 5.400 51,400 -0.09(-1.64%)
Mar 20, 2006 5.530 5.560 5.400 5.490 82,700 -0.07(-1.26%)
Mar 17, 2006 5.540 5.640 5.540 5.560 26,100 -0.04(-0.71%)
Mar 16, 2006 5.600 5.650 5.520 5.600 61,800 -0.02(-0.36%)
Mar 15, 2006 5.750 5.800 5.610 5.620 31,600 -0.05(-0.88%)
Mar 14, 2006 5.680 5.800 5.610 5.670 38,800 -0.13(-2.25%)
Mar 13, 2006 5.800 5.900 5.700 5.800 61,800 +0.10(+1.75%)
Mar 10, 2006 5.560 5.700 5.480 5.700 60,600 +0.14(+2.52%)
Mar 09, 2006 5.650 5.670 5.530 5.560 44,100 -0.04(-0.71%)
Mar 08, 2006 5.660 5.700 5.540 5.600 68,200 -0.12(-2.10%)
Mar 07, 2006 5.800 5.829 5.710 5.720 61,900 -0.06(-1.04%)
Mar 06, 2006 5.730 5.940 5.720 5.780 69,000 +0.00(+0.00%)
Mar 03, 2006 5.750 5.890 5.700 5.780 79,500 +0.01(+0.17%)
Mar 02, 2006 5.600 5.910 5.550 5.770 87,000 +0.13(+2.30%)
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.