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 (%)
Aug 31, 2006 4.000 4.050 3.990 4.050 6,500 +0.01(+0.25%)
Aug 30, 2006 4.060 4.060 3.900 4.040 11,400 -0.11(-2.65%)
Aug 29, 2006 4.050 4.160 4.050 4.150 15,400 +0.10(+2.47%)
Aug 28, 2006 3.980 4.050 3.970 4.050 13,300 +0.01(+0.25%)
Aug 25, 2006 4.050 4.050 3.960 4.040 17,100 -0.06(-1.46%)
Aug 24, 2006 4.020 4.150 4.010 4.100 3,400 -0.04(-0.97%)
Aug 23, 2006 4.080 4.150 3.940 4.140 13,700 +0.09(+2.22%)
Aug 22, 2006 4.050 4.140 4.030 4.050 22,500 -0.05(-1.22%)
Aug 21, 2006 4.140 4.140 4.090 4.100 4,000 -0.02(-0.49%)
Aug 18, 2006 3.980 4.140 3.800 4.120 43,400 +0.11(+2.74%)
Aug 17, 2006 3.870 4.090 3.870 4.010 17,800 +0.14(+3.62%)
Aug 16, 2006 3.740 3.910 3.720 3.870 15,600 +0.09(+2.38%)
Aug 15, 2006 3.920 4.000 3.660 3.780 12,900 -0.02(-0.53%)
Aug 14, 2006 3.860 3.860 3.660 3.800 19,500 -0.06(-1.55%)
Aug 11, 2006 4.050 4.050 3.830 3.860 14,000 +0.01(+0.26%)
Aug 10, 2006 3.980 3.980 3.850 3.850 49,400 -0.05(-1.28%)
Aug 09, 2006 3.900 3.950 3.750 3.900 52,600 -0.07(-1.76%)
Aug 08, 2006 4.200 4.200 3.780 3.970 106,600 -0.38(-8.73%)
Aug 07, 2006 4.900 4.970 4.200 4.350 96,500 -0.52(-10.68%)
Aug 04, 2006 4.730 4.870 4.650 4.870 8,800 +0.09(+1.88%)
Aug 03, 2006 4.650 4.780 4.650 4.780 7,800 +0.05(+1.06%)
Aug 02, 2006 4.700 4.750 4.600 4.730 6,900 +0.13(+2.83%)
Aug 01, 2006 4.700 4.700 4.500 4.600 26,400 -0.08(-1.71%)
Jul 31, 2006 4.700 4.730 4.640 4.680 4,400 -0.07(-1.47%)
Jul 28, 2006 4.650 4.780 4.640 4.750 16,200 +0.09(+1.93%)
Jul 27, 2006 4.710 4.750 4.660 4.660 6,200 -0.17(-3.52%)
Jul 26, 2006 4.660 4.830 4.660 4.830 5,900 +0.06(+1.26%)
Jul 25, 2006 4.800 4.800 4.640 4.770 9,800 -0.11(-2.25%)
Jul 24, 2006 4.800 4.880 4.750 4.880 4,300 +0.02(+0.41%)
Jul 21, 2006 4.900 4.950 4.728 4.860 6,900 -0.05(-1.02%)
Jul 20, 2006 4.750 4.950 4.750 4.910 14,000 +0.07(+1.45%)
Jul 19, 2006 4.600 4.840 4.540 4.840 38,300 +0.23(+4.99%)
Jul 18, 2006 4.590 4.610 4.380 4.610 12,800 -0.02(-0.43%)
Jul 17, 2006 4.640 4.640 4.570 4.630 7,200 -0.02(-0.43%)
Jul 14, 2006 4.740 4.780 4.580 4.650 11,900 +0.01(+0.22%)
Jul 13, 2006 4.680 4.780 4.580 4.640 31,200 -0.15(-3.13%)
Jul 12, 2006 4.700 4.900 4.560 4.790 27,800 -0.07(-1.44%)
Jul 11, 2006 4.700 4.890 4.520 4.860 32,700 +0.07(+1.46%)
Jul 10, 2006 4.770 4.790 4.650 4.790 34,700 +0.01(+0.21%)
Jul 07, 2006 4.810 4.810 4.780 4.780 20,100 +0.03(+0.63%)
Jul 06, 2006 4.750 4.940 4.680 4.750 65,300 -0.06(-1.25%)
Jul 05, 2006 4.800 4.910 4.750 4.810 48,200 -0.16(-3.22%)
Jul 03, 2006 4.830 4.970 4.760 4.970 4,400 -0.00(-0.00%)
Jun 30, 2006 4.990 4.990 4.760 4.970 8,200 +0.05(+1.02%)
Jun 29, 2006 4.990 4.990 4.900 4.920 16,100 -0.03(-0.61%)
Jun 28, 2006 5.000 5.000 4.750 4.950 28,000 -0.05(-1.00%)
Jun 27, 2006 5.120 5.122 4.910 5.000 5,900 -0.03(-0.60%)
Jun 26, 2006 5.100 5.100 5.030 5.030 4,800 -0.16(-3.08%)
Jun 23, 2006 5.200 5.200 5.000 5.190 14,100 -0.01(-0.19%)
Jun 22, 2006 5.110 5.200 5.100 5.200 5,400 +0.05(+0.97%)
Jun 21, 2006 5.100 5.160 5.000 5.150 7,400 -0.03(-0.58%)
Jun 20, 2006 5.210 5.230 4.900 5.180 14,500 -0.04(-0.77%)
Jun 19, 2006 5.150 5.220 5.000 5.220 12,100 +0.02(+0.38%)
Jun 16, 2006 5.140 5.220 5.100 5.200 15,900 +0.05(+0.97%)
Jun 15, 2006 4.910 5.150 4.810 5.150 29,100 +0.23(+4.67%)
Jun 14, 2006 4.680 4.920 4.680 4.920 26,300 +0.14(+2.93%)
Jun 13, 2006 4.800 4.920 4.650 4.780 37,700 -0.12(-2.45%)
Jun 12, 2006 5.050 5.050 4.900 4.900 5,000 -0.05(-1.01%)
Jun 09, 2006 4.950 5.050 4.630 4.950 96,500 -0.15(-2.94%)
Jun 08, 2006 5.200 5.200 4.910 5.100 29,900 -0.06(-1.16%)
Jun 07, 2006 5.200 5.300 5.010 5.160 28,700 -0.04(-0.77%)
Jun 06, 2006 5.120 5.200 5.000 5.200 47,600 -0.05(-0.95%)
Jun 05, 2006 5.200 5.250 5.000 5.250 35,700 +0.00(+0.00%)
Jun 02, 2006 5.220 5.250 5.160 5.250 11,200 +0.02(+0.38%)
Jun 01, 2006 5.090 5.230 5.090 5.230 11,200 +0.13(+2.55%)
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%)
Mar 01, 2006 5.610 5.700 5.410 5.640 182,500 +0.03(+0.53%)
Feb 28, 2006 5.720 5.700 5.550 5.610 83,300 -0.11(-1.92%)
Feb 27, 2006 5.910 6.600 5.560 5.720 134,800 -0.21(-3.54%)
Feb 24, 2006 6.050 6.120 5.900 5.930 81,600 -0.12(-1.98%)
Feb 23, 2006 6.170 6.190 6.000 6.050 45,700 -0.10(-1.63%)
Feb 22, 2006 6.000 6.400 6.000 6.150 103,400 +0.17(+2.84%)
Feb 21, 2006 6.300 6.300 5.850 5.980 185,000 -0.30(-4.78%)
Feb 17, 2006 6.350 6.390 6.250 6.280 85,800 -0.11(-1.72%)
Feb 16, 2006 6.480 6.550 6.310 6.390 94,400 -0.11(-1.69%)
Feb 15, 2006 6.380 6.670 6.250 6.500 128,400 -0.02(-0.31%)
Feb 14, 2006 6.610 6.700 6.350 6.520 123,800 -0.09(-1.36%)
Feb 13, 2006 6.490 6.770 6.400 6.610 233,800 +0.25(+3.93%)
Feb 10, 2006 6.610 6.610 6.250 6.360 272,700 -0.34(-5.07%)
Feb 09, 2006 7.080 7.100 6.610 6.700 262,400 -0.27(-3.87%)
Feb 08, 2006 8.090 8.250 6.430 6.970 987,200 -1.43(-17.02%)
Feb 07, 2006 8.490 8.590 8.250 8.400 97,000 -0.03(-0.36%)
Feb 06, 2006 8.600 8.630 8.220 8.430 120,600 -0.07(-0.82%)
Feb 03, 2006 8.450 9.090 8.210 8.500 184,800 +0.00(+0.00%)
Feb 02, 2006 8.800 8.800 8.300 8.500 218,800 -0.40(-4.49%)
Feb 01, 2006 7.990 8.900 7.990 8.900 355,300 +0.93(+11.67%)
Jan 31, 2006 7.510 8.000 7.500 7.970 160,700 +0.44(+5.84%)
Jan 30, 2006 7.320 7.760 7.320 7.530 224,000 +0.22(+3.01%)
Jan 27, 2006 8.000 8.250 7.150 7.310 1,062,900 -0.71(-8.85%)
Jan 26, 2006 7.470 8.100 7.470 8.020 670,600 +0.62(+8.38%)
Jan 25, 2006 7.300 7.430 7.250 7.400 82,000 +0.22(+3.06%)
Jan 24, 2006 7.210 7.320 7.090 7.180 88,600 -0.02(-0.28%)
Jan 23, 2006 7.300 7.390 7.030 7.200 263,600 -0.05(-0.69%)
Jan 20, 2006 7.380 7.630 7.100 7.250 175,000 -0.14(-1.89%)
Jan 19, 2006 7.650 7.700 7.200 7.390 109,000 -0.15(-1.99%)
Jan 18, 2006 7.550 7.550 7.060 7.540 260,200 -0.06(-0.79%)
Jan 17, 2006 7.750 7.950 7.550 7.600 296,800 +0.00(+0.00%)
Jan 13, 2006 7.470 7.620 7.000 7.600 357,800 +0.10(+1.33%)
Jan 12, 2006 7.480 7.850 7.250 7.500 361,000 +0.03(+0.40%)
Jan 11, 2006 7.850 7.900 7.100 7.470 509,200 +0.02(+0.27%)
Jan 10, 2006 7.410 7.610 7.200 7.450 351,700 +0.28(+3.91%)
Jan 09, 2006 6.950 7.439 6.950 7.170 529,400 +0.30(+4.37%)
Jan 06, 2006 6.750 7.190 6.520 6.870 332,300 +0.18(+2.69%)
Jan 05, 2006 6.410 6.700 6.280 6.690 230,700 +0.29(+4.53%)
Jan 04, 2006 6.230 6.490 6.120 6.400 147,300 +0.18(+2.89%)
Jan 03, 2006 6.500 7.050 6.160 6.220 383,600 +0.07(+1.14%)
Dec 30, 2005 6.390 6.580 6.110 6.150 176,300 -0.20(-3.15%)
Dec 29, 2005 5.950 6.560 5.850 6.350 234,000 +0.45(+7.63%)
Dec 28, 2005 6.240 6.490 5.800 5.900 223,100 -0.34(-5.45%)
Dec 27, 2005 6.480 7.100 6.240 6.240 629,400 -0.16(-2.50%)
Dec 23, 2005 6.250 6.500 6.200 6.400 251,000 +0.20(+3.23%)
Dec 22, 2005 6.580 6.590 6.100 6.200 429,500 -0.20(-3.13%)
Dec 21, 2005 5.920 6.400 5.700 6.400 744,900 +0.78(+13.88%)
Dec 20, 2005 5.250 5.750 5.180 5.620 553,600 +0.52(+10.20%)
Dec 19, 2005 5.050 5.830 4.900 5.100 821,800 +0.42(+8.97%)
Dec 16, 2005 4.650 4.690 4.610 4.680 22,600 +0.03(+0.65%)
Dec 15, 2005 4.500 4.650 4.500 4.650 33,000 +0.13(+2.88%)
Dec 14, 2005 4.550 4.570 4.520 4.520 10,500 -0.07(-1.53%)
Dec 13, 2005 4.600 4.700 4.580 4.590 34,400 -0.11(-2.34%)
Dec 12, 2005 4.700 4.710 4.610 4.700 19,800 +0.00(+0.00%)
Dec 09, 2005 4.750 4.750 4.650 4.700 9,600 -0.05(-1.05%)
Dec 08, 2005 4.840 4.850 4.750 4.750 13,100 -0.15(-3.06%)
Dec 07, 2005 4.810 4.939 4.700 4.900 36,700 +0.09(+1.87%)
Dec 06, 2005 4.600 4.810 4.600 4.810 42,000 +0.30(+6.65%)
Dec 05, 2005 4.500 4.530 4.400 4.510 4,800 -0.07(-1.53%)
Dec 02, 2005 4.380 4.750 4.370 4.580 62,100 +0.24(+5.53%)
Dec 01, 2005 4.180 4.450 4.180 4.340 59,900 +0.16(+3.83%)
Nov 30, 2005 4.140 4.180 4.110 4.180 9,200 +0.03(+0.72%)
Nov 29, 2005 4.180 4.180 4.140 4.150 16,000 -0.06(-1.43%)
Nov 28, 2005 4.210 4.210 4.210 4.210 4,500 -0.04(-0.94%)
Nov 25, 2005 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Nov 23, 2005 4.250 4.300 4.240 4.250 6,700 -0.05(-1.16%)
Nov 22, 2005 4.160 4.300 4.150 4.300 6,500 +0.16(+3.86%)
Nov 21, 2005 4.150 4.150 4.130 4.140 900 +0.04(+0.98%)
Nov 18, 2005 4.070 4.200 4.070 4.100 31,500 -0.22(-5.09%)
Nov 17, 2005 4.260 4.330 4.200 4.320 20,900 +0.06(+1.41%)
Nov 16, 2005 4.260 4.260 4.260 4.260 2,500 +0.00(+0.00%)
Nov 15, 2005 4.120 4.260 4.120 4.260 6,900 +0.11(+2.65%)
Nov 14, 2005 4.250 4.250 4.150 4.150 4,400 -0.10(-2.35%)
Nov 11, 2005 4.330 4.350 4.250 4.250 6,800 -0.06(-1.39%)
Nov 10, 2005 4.240 4.450 4.150 4.310 21,200 +0.02(+0.47%)
Nov 09, 2005 4.110 4.300 4.090 4.290 63,000 +0.20(+4.89%)
Nov 08, 2005 4.260 4.440 4.000 4.090 109,500 -0.07(-1.68%)
Nov 07, 2005 3.590 4.900 3.590 4.160 326,400 +0.62(+17.51%)
Nov 04, 2005 3.600 3.640 3.510 3.540 10,800 -0.02(-0.56%)
Nov 03, 2005 3.560 3.560 3.550 3.560 7,800 -0.04(-1.11%)
Nov 02, 2005 3.700 3.700 3.520 3.600 4,300 -0.01(-0.28%)
Nov 01, 2005 3.610 3.620 3.610 3.610 28,500 -0.03(-0.82%)
Oct 31, 2005 3.620 3.690 3.620 3.640 9,600 +0.02(+0.55%)
Oct 28, 2005 3.650 3.680 3.620 3.620 10,200 -0.04(-1.09%)
Oct 27, 2005 3.710 3.710 3.660 3.660 10,500 -0.04(-1.08%)
Oct 26, 2005 3.700 3.730 3.700 3.700 2,200 -0.03(-0.80%)
Oct 25, 2005 3.730 3.730 3.730 3.730 2,000 +0.00(+0.00%)
Oct 24, 2005 3.730 3.730 3.730 3.730 100 +0.00(+0.00%)
Oct 21, 2005 3.560 3.730 3.560 3.730 1,600 +0.11(+3.04%)
Oct 20, 2005 3.750 3.750 3.620 3.620 5,900 -0.13(-3.47%)
Oct 19, 2005 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Oct 18, 2005 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Oct 17, 2005 3.710 3.750 3.710 3.750 17,700 +0.04(+1.08%)
Oct 14, 2005 3.750 3.750 3.710 3.710 1,000 -0.04(-1.07%)
Oct 13, 2005 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Oct 12, 2005 3.750 3.750 3.750 3.750 1,000 +0.00(+0.00%)
Oct 11, 2005 3.740 3.750 3.740 3.750 6,500 +0.02(+0.54%)
Oct 10, 2005 3.731 3.740 3.730 3.730 19,300 -0.03(-0.80%)
Oct 07, 2005 3.760 3.760 3.760 3.760 1,900 -0.04(-1.05%)
Oct 06, 2005 3.750 3.800 3.750 3.800 20,000 +0.02(+0.53%)
Oct 05, 2005 3.950 3.950 3.730 3.780 20,700 -0.19(-4.79%)
Oct 04, 2005 3.970 3.970 3.970 3.970 0 +0.00(+0.00%)
Oct 03, 2005 3.900 4.000 3.900 3.970 15,500 +0.08(+2.06%)
Sep 30, 2005 3.890 3.890 3.810 3.890 3,300 +0.05(+1.41%)
Sep 29, 2005 3.870 3.870 3.800 3.836 1,600 -0.06(-1.64%)
Sep 28, 2005 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Sep 27, 2005 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Sep 26, 2005 4.000 4.000 3.900 3.900 10,000 +0.01(+0.26%)
Sep 23, 2005 3.890 3.890 3.800 3.890 300 +0.05(+1.30%)
Sep 22, 2005 3.850 3.900 3.840 3.840 62,900 -0.08(-2.04%)
Sep 21, 2005 3.900 3.920 3.900 3.920 1,000 +0.02(+0.51%)
Sep 20, 2005 3.840 3.900 3.830 3.900 2,800 -0.01(-0.26%)
Sep 19, 2005 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
Sep 16, 2005 3.910 3.920 3.810 3.910 3,500 +0.00(+0.00%)
Sep 15, 2005 3.910 3.920 3.910 3.910 8,800 +0.01(+0.26%)
Sep 14, 2005 3.790 3.900 3.790 3.900 1,500 +0.05(+1.30%)
Sep 13, 2005 3.850 3.850 3.850 3.850 1,000 +0.10(+2.67%)
Sep 12, 2005 3.760 3.760 3.650 3.750 8,500 -0.05(-1.32%)
Sep 09, 2005 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Sep 08, 2005 3.950 3.950 3.800 3.800 3,000 +0.00(+0.00%)
Sep 07, 2005 3.900 3.900 3.800 3.800 5,700 -0.19(-4.76%)
Sep 06, 2005 3.810 4.050 3.810 3.990 29,800 +0.24(+6.40%)
Sep 02, 2005 3.730 3.750 3.730 3.750 8,700 +0.05(+1.35%)
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.