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 (%)
Jul 31, 2007 5.860 6.100 5.860 6.030 44,900 +0.12(+2.03%)
Jul 30, 2007 5.780 6.050 5.710 5.910 73,000 +0.21(+3.68%)
Jul 27, 2007 5.500 5.850 5.500 5.700 34,100 +0.10(+1.79%)
Jul 26, 2007 5.850 5.850 5.270 5.600 94,300 -0.27(-4.60%)
Jul 25, 2007 6.220 6.220 5.850 5.870 55,100 -0.33(-5.32%)
Jul 24, 2007 6.130 6.300 6.100 6.200 30,500 +0.08(+1.31%)
Jul 23, 2007 6.280 6.300 6.060 6.120 52,800 -0.02(-0.33%)
Jul 20, 2007 6.120 6.250 6.050 6.140 38,200 -0.01(-0.16%)
Jul 19, 2007 6.220 6.260 6.100 6.150 36,000 -0.05(-0.81%)
Jul 18, 2007 6.120 6.200 6.010 6.200 56,200 -0.02(-0.32%)
Jul 17, 2007 5.840 6.240 5.840 6.220 104,200 +0.39(+6.69%)
Jul 16, 2007 5.910 6.200 5.830 5.830 50,200 -0.07(-1.19%)
Jul 13, 2007 6.000 6.000 5.900 5.900 31,100 -0.06(-1.01%)
Jul 12, 2007 5.900 6.300 5.704 5.960 191,500 +0.06(+1.02%)
Jul 11, 2007 5.550 5.930 5.550 5.900 77,900 +0.30(+5.36%)
Jul 10, 2007 5.650 5.690 5.500 5.600 45,100 -0.15(-2.61%)
Jul 09, 2007 5.750 6.000 5.600 5.750 144,200 +0.15(+2.68%)
Jul 06, 2007 5.560 5.683 5.560 5.600 26,800 -0.01(-0.18%)
Jul 05, 2007 5.690 5.690 5.520 5.610 37,100 -0.05(-0.88%)
Jul 03, 2007 5.600 5.700 5.600 5.660 64,800 +0.06(+1.07%)
Jul 02, 2007 5.380 5.600 5.330 5.600 128,600 +0.34(+6.46%)
Jun 29, 2007 5.300 5.400 5.100 5.260 91,300 -0.04(-0.75%)
Jun 28, 2007 5.430 5.430 5.160 5.300 38,900 +0.05(+0.95%)
Jun 27, 2007 5.250 5.280 5.150 5.250 45,500 +0.04(+0.81%)
Jun 26, 2007 5.220 5.450 5.162 5.208 95,900 +0.04(+0.74%)
Jun 25, 2007 5.010 5.350 4.950 5.170 188,100 +0.32(+6.60%)
Jun 22, 2007 4.830 4.900 4.750 4.850 15,800 -0.05(-1.02%)
Jun 21, 2007 4.910 4.960 4.750 4.900 21,800 -0.08(-1.57%)
Jun 20, 2007 4.990 5.000 4.978 4.978 3,100 -0.02(-0.44%)
Jun 19, 2007 4.920 5.010 4.890 5.000 55,800 +0.09(+1.83%)
Jun 18, 2007 4.950 4.950 4.870 4.910 18,800 -0.06(-1.21%)
Jun 15, 2007 4.750 4.970 4.750 4.970 23,100 +0.19(+3.97%)
Jun 14, 2007 4.890 4.970 4.750 4.780 16,100 -0.09(-1.85%)
Jun 13, 2007 4.850 4.970 4.757 4.870 39,400 +0.02(+0.41%)
Jun 12, 2007 4.840 4.850 4.660 4.850 28,100 +0.00(+0.00%)
Jun 11, 2007 4.730 4.870 4.730 4.850 24,800 +0.19(+4.08%)
Jun 08, 2007 4.570 4.700 4.541 4.660 34,600 +0.11(+2.42%)
Jun 07, 2007 4.800 4.800 4.500 4.550 62,500 -0.27(-5.60%)
Jun 06, 2007 4.830 4.900 4.711 4.820 25,900 -0.13(-2.63%)
Jun 05, 2007 5.060 5.150 4.850 4.950 25,100 -0.08(-1.59%)
Jun 04, 2007 4.980 5.250 4.980 5.030 118,100 +0.08(+1.62%)
Jun 01, 2007 4.980 5.040 4.810 4.950 91,600 +0.05(+1.02%)
May 31, 2007 4.770 5.100 4.770 4.900 120,500 +0.06(+1.24%)
May 30, 2007 4.900 4.900 4.800 4.840 8,000 +0.01(+0.21%)
May 29, 2007 4.660 4.910 4.550 4.830 24,100 +0.20(+4.32%)
May 25, 2007 4.640 4.650 4.630 4.630 7,700 -0.04(-0.87%)
May 24, 2007 4.790 4.790 4.660 4.671 17,800 -0.19(-3.90%)
May 23, 2007 4.990 4.990 4.810 4.860 44,200 -0.06(-1.22%)
May 22, 2007 4.990 4.990 4.800 4.920 74,900 -0.01(-0.20%)
May 21, 2007 4.610 4.980 4.610 4.930 188,000 +0.30(+6.48%)
May 18, 2007 4.590 4.700 4.540 4.630 62,900 +0.14(+3.12%)
May 17, 2007 4.750 4.750 4.460 4.490 47,700 -0.27(-5.67%)
May 16, 2007 4.330 4.860 4.300 4.760 220,100 +0.48(+11.21%)
May 15, 2007 4.440 4.500 4.280 4.280 171,200 -0.19(-4.25%)
May 14, 2007 5.000 5.060 4.360 4.470 438,500 +0.22(+5.18%)
May 11, 2007 4.220 4.280 4.200 4.250 72,600 +0.03(+0.71%)
May 10, 2007 4.270 4.290 4.220 4.220 69,700 -0.05(-1.17%)
May 09, 2007 4.250 4.280 4.220 4.270 33,900 +0.04(+0.94%)
May 08, 2007 4.310 4.310 4.220 4.230 28,700 -0.08(-1.85%)
May 07, 2007 4.250 4.350 4.180 4.310 79,100 +0.16(+3.86%)
May 04, 2007 4.190 4.230 4.110 4.150 46,800 +0.00(+0.00%)
May 03, 2007 4.190 4.190 4.140 4.150 21,800 -0.06(-1.42%)
May 02, 2007 4.210 4.240 4.150 4.210 12,100 -0.04(-0.94%)
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.