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 (%)
Jun 30, 2004 4.900 4.900 4.900 4.900 1,100 +0.00(+0.00%)
Jun 29, 2004 4.900 4.900 4.900 4.900 500 -0.01(-0.20%)
Jun 28, 2004 5.000 5.000 4.910 4.910 2,900 -0.09(-1.80%)
Jun 25, 2004 5.000 5.000 5.000 5.000 1,200 -0.05(-0.99%)
Jun 24, 2004 5.150 5.150 5.050 5.050 1,600 -0.10(-1.94%)
Jun 23, 2004 5.200 5.200 5.100 5.150 3,400 +0.05(+0.98%)
Jun 22, 2004 5.200 5.200 5.100 5.100 3,300 -0.15(-2.86%)
Jun 21, 2004 5.290 5.290 5.250 5.250 1,100 -0.08(-1.50%)
Jun 18, 2004 5.330 5.340 5.330 5.330 700 +0.00(+0.00%)
Jun 17, 2004 5.300 5.340 5.300 5.330 2,300 +0.03(+0.57%)
Jun 16, 2004 5.000 5.350 5.000 5.300 11,200 +0.30(+6.00%)
Jun 15, 2004 4.950 5.090 4.910 5.000 2,400 -0.01(-0.20%)
Jun 14, 2004 5.050 5.050 5.010 5.010 1,400 -0.09(-1.76%)
Jun 10, 2004 5.100 5.100 5.050 5.100 1,500 +0.00(+0.00%)
Jun 09, 2004 4.820 5.100 4.820 5.100 9,200 +0.38(+8.05%)
Jun 08, 2004 4.800 4.830 4.700 4.720 8,000 -0.09(-1.87%)
Jun 07, 2004 4.780 4.900 4.760 4.810 8,400 +0.11(+2.34%)
Jun 04, 2004 4.800 4.800 4.700 4.700 5,600 -0.10(-2.08%)
Jun 03, 2004 4.900 4.950 4.660 4.800 17,800 -0.18(-3.61%)
Jun 02, 2004 5.100 5.100 4.900 4.980 7,600 -0.30(-5.68%)
Jun 01, 2004 5.550 5.550 5.030 5.280 22,200 -0.07(-1.31%)
May 28, 2004 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
May 27, 2004 5.350 5.350 5.350 5.350 800 -0.14(-2.55%)
May 26, 2004 5.400 5.490 5.400 5.490 300 +0.00(+0.00%)
May 25, 2004 5.390 5.500 5.350 5.490 3,800 +0.04(+0.73%)
May 24, 2004 5.450 5.450 5.450 5.450 300 +0.00(+0.00%)
May 21, 2004 5.260 5.450 5.260 5.450 1,000 +0.09(+1.68%)
May 20, 2004 5.360 5.360 5.360 5.360 900 -0.09(-1.65%)
May 19, 2004 5.550 5.550 5.450 5.450 1,300 +0.00(+0.00%)
May 18, 2004 5.350 5.500 5.260 5.450 5,500 +0.00(+0.00%)
May 17, 2004 5.450 5.450 5.450 5.450 400 +0.05(+0.93%)
May 14, 2004 5.400 5.400 5.400 5.400 4,400 -0.15(-2.70%)
May 13, 2004 5.450 5.550 5.400 5.550 2,600 +0.20(+3.74%)
May 12, 2004 5.450 5.450 5.350 5.350 4,200 -0.15(-2.73%)
May 11, 2004 5.440 5.550 5.440 5.500 3,500 +0.19(+3.58%)
May 10, 2004 5.500 5.500 5.180 5.310 26,100 -0.44(-7.65%)
May 07, 2004 5.640 5.790 5.640 5.750 4,100 +0.11(+1.95%)
May 06, 2004 5.750 5.750 5.640 5.640 14,800 -0.19(-3.26%)
May 05, 2004 5.950 5.950 5.600 5.830 16,400 -0.07(-1.19%)
May 04, 2004 5.600 5.950 5.600 5.900 42,600 +0.40(+7.27%)
May 03, 2004 5.700 5.700 5.500 5.500 19,900 -0.30(-5.17%)
Apr 30, 2004 6.100 6.100 5.500 5.800 19,100 -0.35(-5.69%)
Apr 29, 2004 6.400 6.400 6.150 6.150 7,600 -0.30(-4.65%)
Apr 28, 2004 6.350 6.500 6.350 6.450 1,400 +0.00(+0.00%)
Apr 27, 2004 6.650 6.700 6.450 6.450 2,800 -0.10(-1.53%)
Apr 26, 2004 6.600 6.600 6.550 6.550 800 +0.00(+0.00%)
Apr 23, 2004 6.400 6.600 6.400 6.550 5,800 +0.25(+3.97%)
Apr 22, 2004 6.250 6.350 6.250 6.300 4,200 +0.10(+1.61%)
Apr 21, 2004 6.050 6.200 6.050 6.200 4,300 +0.10(+1.64%)
Apr 20, 2004 6.150 6.150 6.010 6.100 8,300 -0.15(-2.40%)
Apr 19, 2004 6.230 6.250 6.150 6.250 7,200 +0.05(+0.81%)
Apr 16, 2004 6.200 6.200 6.070 6.200 13,400 +0.00(+0.00%)
Apr 15, 2004 6.500 6.500 6.200 6.200 14,400 -0.30(-4.62%)
Apr 14, 2004 6.400 6.500 6.100 6.500 13,400 +0.00(+0.00%)
Apr 13, 2004 6.800 6.900 6.400 6.500 15,900 -0.40(-5.80%)
Apr 12, 2004 6.400 6.900 6.400 6.900 73,800 +0.45(+6.98%)
Apr 08, 2004 6.400 6.600 6.350 6.450 28,300 +0.09(+1.42%)
Apr 07, 2004 5.900 6.500 5.900 6.360 62,600 +0.46(+7.80%)
Apr 06, 2004 5.750 5.900 5.750 5.900 15,100 +0.05(+0.85%)
Apr 05, 2004 5.550 5.850 5.500 5.850 36,800 +0.35(+6.36%)
Apr 02, 2004 5.600 5.650 5.300 5.500 17,000 +0.05(+0.92%)
Apr 01, 2004 5.600 5.650 5.400 5.450 21,100 -0.17(-3.02%)
Mar 31, 2004 5.500 5.700 5.450 5.620 12,500 +0.02(+0.36%)
Mar 30, 2004 5.300 5.600 5.300 5.600 13,400 +0.26(+4.87%)
Mar 29, 2004 5.400 5.500 5.200 5.340 28,600 -0.01(-0.19%)
Mar 26, 2004 5.500 5.500 5.300 5.350 2,300 -0.10(-1.83%)
Mar 25, 2004 5.400 5.500 5.400 5.450 2,500 +0.05(+0.93%)
Mar 24, 2004 5.350 5.500 5.050 5.400 21,600 -0.05(-0.92%)
Mar 23, 2004 5.250 5.450 5.040 5.450 27,500 +0.07(+1.30%)
Mar 22, 2004 5.650 5.700 5.150 5.380 45,600 -0.32(-5.61%)
Mar 19, 2004 5.660 5.700 5.600 5.700 5,500 -0.04(-0.70%)
Mar 18, 2004 5.700 5.780 5.620 5.740 1,800 -0.01(-0.17%)
Mar 17, 2004 5.750 5.790 5.350 5.750 26,000 -0.05(-0.86%)
Mar 16, 2004 5.500 5.800 5.260 5.800 31,700 +0.20(+3.57%)
Mar 15, 2004 5.670 5.890 5.500 5.600 45,800 -0.10(-1.75%)
Mar 12, 2004 5.450 5.710 5.400 5.700 16,700 +0.15(+2.70%)
Mar 11, 2004 5.800 5.850 5.500 5.550 17,200 -0.34(-5.77%)
Mar 10, 2004 5.800 5.900 5.650 5.890 20,000 +0.06(+1.03%)
Mar 09, 2004 5.850 5.900 5.500 5.830 42,000 +0.00(+0.00%)
Mar 08, 2004 5.250 5.890 5.250 5.830 94,700 +0.59(+11.26%)
Mar 05, 2004 4.550 5.340 4.400 5.240 136,600 +0.69(+15.16%)
Mar 04, 2004 4.450 4.640 4.360 4.550 19,500 +0.15(+3.41%)
Mar 03, 2004 4.440 4.640 4.400 4.400 8,800 -0.15(-3.30%)
Mar 02, 2004 4.700 4.720 4.510 4.550 19,500 -0.20(-4.21%)
Mar 01, 2004 4.980 4.980 4.600 4.750 19,500 -0.25(-5.00%)
Feb 27, 2004 5.000 5.000 4.850 5.000 24,700 +0.10(+2.04%)
Feb 26, 2004 4.950 4.950 4.900 4.900 6,900 +0.00(+0.00%)
Feb 25, 2004 4.890 4.950 4.830 4.900 3,300 +0.00(+0.00%)
Feb 24, 2004 4.810 5.000 4.800 4.900 8,300 +0.00(+0.00%)
Feb 23, 2004 5.050 5.050 4.900 4.900 7,100 -0.19(-3.73%)
Feb 20, 2004 5.060 5.090 4.850 5.090 15,500 -0.02(-0.39%)
Feb 19, 2004 5.090 5.200 5.000 5.110 34,100 +0.01(+0.20%)
Feb 18, 2004 4.930 5.100 4.900 5.100 13,600 +0.03(+0.59%)
Feb 17, 2004 5.100 5.100 5.000 5.070 20,800 -0.03(-0.59%)
Feb 13, 2004 5.100 5.230 4.820 5.100 61,500 +0.01(+0.20%)
Feb 12, 2004 4.280 5.100 4.240 5.090 96,800 +0.81(+18.93%)
Feb 11, 2004 4.280 4.280 4.100 4.280 19,900 -0.10(-2.28%)
Feb 10, 2004 4.200 4.380 4.000 4.380 41,300 -0.02(-0.45%)
Feb 09, 2004 4.400 4.410 4.100 4.400 20,600 +0.06(+1.38%)
Feb 06, 2004 4.300 4.340 4.140 4.340 6,000 +0.11(+2.60%)
Feb 05, 2004 4.230 4.300 4.060 4.230 32,300 +0.08(+1.93%)
Feb 04, 2004 4.080 4.270 4.080 4.150 30,000 +0.01(+0.24%)
Feb 03, 2004 4.150 4.230 4.060 4.140 20,600 -0.11(-2.59%)
Feb 02, 2004 4.350 4.450 4.180 4.250 45,500 -0.24(-5.35%)
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.