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 29, 2008 3.030 3.250 3.030 3.140 31,660 +0.20(+6.80%)
Aug 28, 2008 2.750 3.040 2.750 2.940 14,400 +0.19(+6.91%)
Aug 27, 2008 2.710 2.760 2.710 2.750 6,210 +0.00(+0.00%)
Aug 26, 2008 2.730 2.790 2.700 2.750 214,086 -0.01(-0.36%)
Aug 25, 2008 2.840 2.840 2.700 2.760 8,604 +0.02(+0.73%)
Aug 22, 2008 2.890 2.890 2.740 2.740 3,500 -0.02(-0.72%)
Aug 21, 2008 2.740 2.780 2.722 2.760 126,481 +0.00(+0.00%)
Aug 20, 2008 2.800 2.864 2.710 2.760 3,490 +0.02(+0.73%)
Aug 19, 2008 2.960 3.000 2.660 2.740 19,065 -0.27(-8.97%)
Aug 18, 2008 3.020 3.020 2.980 3.010 10,436 -0.04(-1.31%)
Aug 15, 2008 3.100 3.100 3.030 3.050 4,100 +0.02(+0.66%)
Aug 14, 2008 3.000 3.200 3.000 3.030 29,876 +0.00(+0.00%)
Aug 13, 2008 3.040 3.150 3.000 3.030 10,114 +0.03(+1.00%)
Aug 12, 2008 2.970 3.100 2.510 3.000 31,153 +0.00(+0.00%)
Aug 11, 2008 2.690 3.040 2.090 3.000 215,966 +0.35(+13.21%)
Aug 08, 2008 2.600 2.720 2.590 2.650 5,282 +0.00(+0.00%)
Aug 07, 2008 2.730 2.740 2.650 2.650 8,870 -0.05(-1.85%)
Aug 06, 2008 2.750 2.750 2.690 2.700 12,408 -0.05(-1.82%)
Aug 05, 2008 2.671 2.790 2.671 2.750 10,500 +0.13(+4.96%)
Aug 04, 2008 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Aug 01, 2008 2.600 2.670 2.580 2.620 6,600 +0.06(+2.34%)
Jul 31, 2008 2.740 2.812 2.550 2.560 34,770 -0.14(-5.19%)
Jul 30, 2008 2.660 2.760 2.660 2.700 7,300 -0.07(-2.53%)
Jul 29, 2008 2.770 2.810 2.660 2.770 8,000 +0.01(+0.36%)
Jul 28, 2008 2.680 2.800 2.680 2.760 2,875 +0.01(+0.36%)
Jul 25, 2008 2.810 2.840 2.650 2.750 3,175 +0.06(+2.23%)
Jul 24, 2008 2.810 2.820 2.690 2.690 7,550 -0.11(-3.93%)
Jul 23, 2008 2.700 2.810 2.700 2.800 7,900 +0.04(+1.45%)
Jul 22, 2008 2.730 2.790 2.700 2.760 4,100 -0.02(-0.72%)
Jul 21, 2008 2.800 2.800 2.730 2.780 5,000 -0.01(-0.36%)
Jul 18, 2008 2.780 2.800 2.760 2.790 6,100 +0.13(+4.89%)
Jul 17, 2008 2.650 2.750 2.650 2.660 14,700 -0.01(-0.37%)
Jul 16, 2008 2.750 2.750 2.670 2.670 20,849 -0.13(-4.64%)
Jul 15, 2008 2.730 2.800 2.700 2.800 6,959 +0.01(+0.36%)
Jul 14, 2008 2.810 2.810 2.700 2.790 1,400 +0.05(+1.82%)
Jul 11, 2008 2.660 2.800 2.650 2.740 8,932 -0.03(-1.08%)
Jul 10, 2008 2.670 2.800 2.650 2.770 31,927 +0.01(+0.36%)
Jul 09, 2008 2.790 2.870 2.750 2.760 5,696 +0.01(+0.36%)
Jul 08, 2008 2.760 2.800 2.670 2.750 43,685 +0.04(+1.48%)
Jul 07, 2008 2.650 2.850 2.650 2.710 16,445 +0.02(+0.74%)
Jul 04, 2008 2.930 2.930 2.570 2.690 28,077 +0.00(+0.00%)
Jul 03, 2008 2.930 2.930 2.570 2.690 28,077 -0.18(-6.27%)
Jul 02, 2008 3.000 3.000 2.770 2.870 51,050 +0.08(+2.87%)
Jul 01, 2008 3.010 3.010 2.770 2.790 16,134 -0.26(-8.52%)
Jun 30, 2008 3.050 3.080 3.050 3.050 5,752 -0.01(-0.33%)
Jun 27, 2008 3.050 3.080 3.030 3.060 6,200 +0.00(+0.00%)
Jun 26, 2008 3.100 3.120 3.000 3.060 23,815 -0.08(-2.55%)
Jun 25, 2008 3.190 3.200 3.140 3.140 8,100 +0.04(+1.29%)
Jun 24, 2008 3.180 3.260 3.100 3.100 11,850 -0.04(-1.27%)
Jun 23, 2008 3.100 3.160 3.060 3.140 2,413 +0.07(+2.28%)
Jun 20, 2008 3.080 3.080 3.050 3.070 10,631 -0.03(-0.97%)
Jun 19, 2008 3.110 3.170 3.070 3.100 10,440 +0.00(+0.00%)
Jun 18, 2008 3.100 3.150 3.060 3.100 12,628 +0.02(+0.65%)
Jun 17, 2008 3.080 3.180 3.080 3.080 9,300 -0.03(-0.96%)
Jun 16, 2008 3.140 3.190 3.080 3.110 4,201 -0.01(-0.32%)
Jun 13, 2008 3.290 3.290 3.060 3.120 13,000 -0.02(-0.64%)
Jun 12, 2008 3.120 3.200 3.120 3.140 4,989 +0.02(+0.64%)
Jun 11, 2008 3.320 3.320 3.070 3.120 9,250 +0.02(+0.65%)
Jun 10, 2008 3.120 3.600 3.050 3.100 47,776 -0.07(-2.21%)
Jun 09, 2008 3.380 3.400 3.130 3.170 34,911 -0.24(-7.04%)
Jun 06, 2008 3.590 3.590 3.370 3.410 13,300 +0.04(+1.19%)
Jun 05, 2008 3.460 3.500 3.370 3.370 6,450 -0.04(-1.17%)
Jun 04, 2008 3.570 3.570 3.410 3.410 15,471 -0.10(-2.85%)
Jun 03, 2008 3.580 3.580 3.500 3.510 15,399 -0.10(-2.77%)
Jun 02, 2008 3.650 3.650 3.600 3.610 20,863 -0.07(-1.90%)
May 30, 2008 3.680 3.690 3.650 3.680 11,068 +0.02(+0.55%)
May 29, 2008 3.700 3.700 3.660 3.660 6,468 -0.04(-1.08%)
May 28, 2008 3.690 3.700 3.650 3.700 17,750 +0.05(+1.37%)
May 27, 2008 3.680 3.720 3.630 3.650 39,775 -0.08(-2.14%)
May 26, 2008 3.670 3.730 3.670 3.730 8,700 +0.00(+0.00%)
May 23, 2008 3.670 3.730 3.670 3.730 8,700 -0.01(-0.27%)
May 22, 2008 3.730 3.740 3.650 3.740 18,131 +0.04(+1.08%)
May 21, 2008 3.640 3.720 3.640 3.700 18,680 +0.02(+0.54%)
May 20, 2008 3.620 3.680 3.600 3.680 23,099 -0.01(-0.27%)
May 19, 2008 3.600 3.710 3.570 3.690 50,461 +0.09(+2.50%)
May 16, 2008 3.580 3.730 3.580 3.600 30,470 -0.10(-2.70%)
May 15, 2008 3.660 3.740 3.610 3.700 22,006 -0.01(-0.27%)
May 14, 2008 3.640 3.750 3.630 3.710 30,453 +0.16(+4.51%)
May 13, 2008 3.650 3.990 3.380 3.550 136,933 -0.15(-4.05%)
May 12, 2008 3.750 3.750 3.120 3.700 331,029 -0.39(-9.54%)
May 09, 2008 4.200 4.250 4.010 4.090 10,166 -0.13(-3.08%)
May 08, 2008 4.100 4.240 4.080 4.220 11,970 +0.07(+1.69%)
May 07, 2008 4.030 4.150 4.000 4.150 6,960 +0.00(+0.00%)
May 06, 2008 4.050 4.160 4.000 4.150 15,806 +0.04(+0.97%)
May 05, 2008 4.040 4.110 4.000 4.110 8,594 -0.03(-0.72%)
May 02, 2008 4.180 4.180 4.090 4.140 11,341 +0.04(+0.97%)
May 01, 2008 3.970 4.110 3.741 4.100 11,679 +0.18(+4.59%)
Apr 30, 2008 3.770 3.950 3.770 3.920 22,808 +0.14(+3.70%)
Apr 29, 2008 3.769 3.790 3.710 3.780 7,903 +0.02(+0.53%)
Apr 28, 2008 3.800 3.820 3.750 3.760 12,626 -0.03(-0.79%)
Apr 25, 2008 3.750 3.810 3.750 3.790 19,554 -0.01(-0.26%)
Apr 24, 2008 3.750 3.810 3.680 3.800 14,880 +0.03(+0.80%)
Apr 23, 2008 3.768 3.800 3.750 3.770 22,202 -0.01(-0.26%)
Apr 22, 2008 3.740 3.780 3.740 3.780 17,308 +0.02(+0.53%)
Apr 21, 2008 3.700 3.760 3.700 3.760 7,680 +0.10(+2.73%)
Apr 18, 2008 3.780 3.820 3.645 3.660 24,550 -0.10(-2.66%)
Apr 17, 2008 3.610 3.770 3.600 3.760 20,674 +0.11(+3.02%)
Apr 16, 2008 3.750 3.780 3.600 3.650 5,770 -0.09(-2.41%)
Apr 15, 2008 3.680 3.750 3.620 3.740 8,633 -0.02(-0.53%)
Apr 14, 2008 3.740 3.760 3.600 3.760 23,687 +0.05(+1.35%)
Apr 11, 2008 3.640 3.740 3.630 3.710 16,150 -0.01(-0.27%)
Apr 10, 2008 3.800 3.810 3.620 3.720 13,710 -0.05(-1.33%)
Apr 09, 2008 3.720 3.800 3.690 3.770 39,600 +0.10(+2.72%)
Apr 08, 2008 3.630 3.750 3.630 3.670 25,200 +0.05(+1.38%)
Apr 07, 2008 3.730 3.770 3.600 3.620 29,834 -0.03(-0.82%)
Apr 04, 2008 3.670 3.680 3.520 3.650 12,400 +0.05(+1.39%)
Apr 03, 2008 3.790 3.790 3.549 3.600 60,632 -0.19(-5.01%)
Apr 02, 2008 3.680 3.850 3.680 3.790 31,911 +0.03(+0.80%)
Apr 01, 2008 3.490 3.780 3.470 3.760 49,567 +0.30(+8.67%)
Mar 31, 2008 3.690 3.690 3.450 3.460 78,135 -0.20(-5.46%)
Mar 28, 2008 3.630 3.710 3.630 3.660 12,308 +0.00(+0.00%)
Mar 27, 2008 3.780 3.794 3.530 3.660 21,500 -0.09(-2.40%)
Mar 26, 2008 3.870 3.920 3.710 3.750 11,172 -0.11(-2.85%)
Mar 25, 2008 3.710 3.890 3.710 3.860 42,521 +0.15(+4.04%)
Mar 24, 2008 3.700 3.730 3.690 3.710 97,463 +0.01(+0.27%)
Mar 21, 2008 3.850 3.850 3.680 3.700 29,450 +0.00(+0.00%)
Mar 20, 2008 3.850 3.850 3.680 3.700 29,450 -0.11(-2.88%)
Mar 19, 2008 3.870 3.890 3.760 3.810 59,644 -0.10(-2.56%)
Mar 18, 2008 4.010 4.130 3.890 3.910 33,150 -0.19(-4.63%)
Mar 17, 2008 4.220 4.220 3.850 4.100 47,388 -0.12(-2.84%)
Mar 14, 2008 4.240 4.250 4.150 4.220 12,175 +0.00(+0.00%)
Mar 13, 2008 4.110 4.270 4.100 4.220 21,870 -0.05(-1.17%)
Mar 12, 2008 4.190 4.300 4.150 4.270 12,798 +0.18(+4.40%)
Mar 11, 2008 3.900 4.190 3.900 4.090 24,417 -0.07(-1.68%)
Mar 10, 2008 4.210 4.230 4.100 4.160 35,301 -0.04(-0.95%)
Mar 07, 2008 4.190 4.280 4.150 4.200 12,431 +0.01(+0.24%)
Mar 06, 2008 4.300 4.310 4.180 4.190 14,029 -0.09(-2.10%)
Mar 05, 2008 4.150 4.440 4.110 4.280 26,469 +0.11(+2.64%)
Mar 04, 2008 4.200 4.420 4.100 4.170 20,123 -0.05(-1.18%)
Mar 03, 2008 4.280 4.350 4.200 4.220 19,369 -0.03(-0.71%)
Feb 29, 2008 4.290 4.520 4.250 4.250 13,902 -0.04(-0.93%)
Feb 28, 2008 4.350 4.350 4.200 4.290 32,210 +0.01(+0.23%)
Feb 27, 2008 4.150 4.350 4.100 4.280 57,350 +0.08(+1.90%)
Feb 26, 2008 4.200 4.210 4.150 4.200 73,017 -0.04(-0.94%)
Feb 25, 2008 4.260 4.280 4.210 4.240 44,220 -0.04(-0.93%)
Feb 22, 2008 4.390 4.390 4.250 4.280 23,580 -0.07(-1.61%)
Feb 21, 2008 4.370 4.370 4.260 4.350 37,069 +0.03(+0.69%)
Feb 20, 2008 4.400 4.400 4.300 4.320 14,630 -0.08(-1.82%)
Feb 19, 2008 4.420 4.430 4.390 4.400 37,444 -0.02(-0.45%)
Feb 18, 2008 4.500 4.520 4.200 4.420 38,803 +0.00(+0.00%)
Feb 15, 2008 4.500 4.520 4.200 4.420 38,803 -0.08(-1.78%)
Feb 14, 2008 4.540 4.540 4.410 4.500 13,335 +0.00(+0.00%)
Feb 13, 2008 4.620 4.650 4.350 4.500 47,174 -0.07(-1.53%)
Feb 12, 2008 4.560 4.630 4.500 4.570 132,963 +0.06(+1.33%)
Feb 11, 2008 5.260 5.260 4.050 4.510 753,335 -1.48(-24.71%)
Feb 08, 2008 5.870 6.090 5.790 5.990 32,500 +0.19(+3.27%)
Feb 07, 2008 5.940 5.940 5.340 5.800 30,113 -0.08(-1.36%)
Feb 06, 2008 5.990 6.040 5.860 5.880 38,123 +0.04(+0.68%)
Feb 05, 2008 5.620 6.050 5.550 5.840 69,218 +0.28(+5.04%)
Feb 04, 2008 5.890 5.890 5.240 5.560 34,884 -0.24(-4.14%)
Feb 01, 2008 5.150 6.000 5.040 5.800 50,156 +0.65(+12.62%)
Jan 31, 2008 5.230 5.300 5.040 5.150 45,451 -0.17(-3.20%)
Jan 30, 2008 4.950 5.630 4.900 5.320 84,740 +0.37(+7.47%)
Jan 29, 2008 4.900 4.950 4.830 4.950 13,215 +0.14(+2.91%)
Jan 28, 2008 4.900 4.990 4.800 4.810 22,561 -0.11(-2.24%)
Jan 25, 2008 4.650 4.930 4.580 4.920 34,417 +0.26(+5.58%)
Jan 24, 2008 4.780 4.780 4.510 4.660 18,304 -0.14(-2.92%)
Jan 23, 2008 4.780 4.820 4.510 4.800 27,565 +0.06(+1.27%)
Jan 22, 2008 4.750 4.950 4.210 4.740 129,784 -0.27(-5.39%)
Jan 21, 2008 5.070 5.200 4.920 5.010 20,492 +0.00(+0.00%)
Jan 18, 2008 5.070 5.200 4.920 5.010 20,492 +0.06(+1.21%)
Jan 17, 2008 5.160 5.210 4.950 4.950 53,364 -0.34(-6.43%)
Jan 16, 2008 5.070 5.520 5.060 5.290 73,587 -0.04(-0.75%)
Jan 15, 2008 4.950 5.420 4.900 5.330 48,673 +0.33(+6.60%)
Jan 14, 2008 5.120 5.120 4.870 5.000 93,167 -0.12(-2.34%)
Jan 11, 2008 5.220 5.290 4.840 5.120 69,056 -0.05(-0.97%)
Jan 10, 2008 5.430 5.430 5.130 5.170 36,644 -0.25(-4.61%)
Jan 09, 2008 5.500 5.550 5.260 5.420 42,613 -0.10(-1.81%)
Jan 08, 2008 5.590 5.860 5.520 5.520 34,788 -0.33(-5.64%)
Jan 07, 2008 5.900 5.960 5.530 5.850 68,916 +0.00(+0.00%)
Jan 04, 2008 6.160 6.160 5.770 5.850 48,636 -0.31(-5.03%)
Jan 03, 2008 5.860 6.290 5.860 6.160 48,169 +0.16(+2.67%)
Jan 02, 2008 6.190 6.190 5.820 6.000 45,377 -0.17(-2.76%)
Jan 01, 2008 5.910 6.200 5.880 6.170 62,989 +0.00(+0.00%)
Dec 31, 2007 5.910 6.200 5.880 6.170 62,989 -0.01(-0.16%)
Dec 28, 2007 6.150 6.336 6.110 6.180 21,770 +0.08(+1.31%)
Dec 27, 2007 6.390 6.430 6.100 6.100 25,200 -0.33(-5.13%)
Dec 26, 2007 6.020 6.440 5.830 6.430 77,607 +0.28(+4.55%)
Dec 24, 2007 6.340 6.490 5.590 6.150 64,120 -0.27(-4.21%)
Dec 21, 2007 5.840 6.490 5.710 6.420 122,596 +0.58(+9.93%)
Dec 20, 2007 5.870 5.880 5.570 5.840 35,090 -0.03(-0.51%)
Dec 19, 2007 5.480 5.880 5.470 5.870 73,336 +0.39(+7.12%)
Dec 18, 2007 5.750 5.850 5.210 5.480 139,370 -0.28(-4.86%)
Dec 17, 2007 6.290 6.350 5.760 5.760 190,760 -0.35(-5.73%)
Dec 14, 2007 6.170 6.190 6.010 6.110 69,672 -0.01(-0.17%)
Dec 13, 2007 6.050 6.150 6.050 6.120 43,872 +0.07(+1.16%)
Dec 12, 2007 6.060 6.140 6.020 6.050 67,685 +0.11(+1.85%)
Dec 11, 2007 5.940 6.140 5.890 5.940 31,772 -0.04(-0.67%)
Dec 10, 2007 6.200 6.420 5.760 5.980 57,126 -0.12(-1.97%)
Dec 07, 2007 5.900 6.180 5.800 6.100 92,780 +0.20(+3.39%)
Dec 06, 2007 5.770 5.900 5.770 5.900 26,684 +0.16(+2.79%)
Dec 05, 2007 5.910 5.950 5.710 5.740 53,295 -0.11(-1.88%)
Dec 04, 2007 5.860 5.900 5.810 5.850 39,427 -0.04(-0.68%)
Dec 03, 2007 5.970 5.970 5.800 5.890 54,582 +0.09(+1.55%)
Nov 30, 2007 5.710 5.990 5.710 5.800 106,330 +0.19(+3.39%)
Nov 29, 2007 5.590 5.960 5.590 5.610 38,247 -0.10(-1.75%)
Nov 28, 2007 5.730 6.030 5.620 5.710 65,830 +0.00(+0.00%)
Nov 27, 2007 5.510 5.770 5.510 5.710 44,404 +0.18(+3.25%)
Nov 26, 2007 5.750 5.980 5.500 5.530 87,725 -0.28(-4.82%)
Nov 23, 2007 5.550 5.840 5.500 5.810 26,573 +0.30(+5.44%)
Nov 21, 2007 5.510 5.640 5.500 5.510 66,518 -0.22(-3.84%)
Nov 20, 2007 5.760 6.000 5.600 5.730 72,923 +0.00(+0.00%)
Nov 19, 2007 5.820 6.090 5.700 5.730 38,393 -0.25(-4.18%)
Nov 16, 2007 5.870 6.030 5.720 5.980 44,314 +0.08(+1.36%)
Nov 15, 2007 6.200 6.270 5.810 5.900 84,806 -0.32(-5.14%)
Nov 14, 2007 5.650 6.350 5.560 6.220 184,726 +0.58(+10.28%)
Nov 13, 2007 6.060 6.060 5.600 5.640 207,646 -0.35(-5.84%)
Nov 12, 2007 6.270 6.350 5.920 5.990 140,851 -0.33(-5.22%)
Nov 09, 2007 6.660 6.660 6.250 6.320 50,815 -0.23(-3.51%)
Nov 08, 2007 6.620 6.900 6.500 6.550 50,833 -0.01(-0.15%)
Nov 07, 2007 6.610 6.620 6.150 6.560 141,858 -0.11(-1.65%)
Nov 06, 2007 7.200 7.310 6.510 6.670 241,118 -0.56(-7.75%)
Nov 05, 2007 6.950 7.460 6.880 7.230 126,673 -0.12(-1.63%)
Nov 02, 2007 8.460 8.460 7.090 7.350 339,481 -1.15(-13.53%)
Nov 01, 2007 8.910 8.910 8.460 8.500 36,567 -0.41(-4.60%)
Oct 31, 2007 8.600 8.910 8.467 8.910 52,694 +0.43(+5.07%)
Oct 30, 2007 8.990 8.990 8.320 8.480 87,224 -0.28(-3.20%)
Oct 29, 2007 8.090 9.000 8.080 8.760 145,811 +0.64(+7.88%)
Oct 26, 2007 8.150 8.190 8.040 8.120 20,300 +0.09(+1.12%)
Oct 25, 2007 7.980 8.170 7.900 8.030 14,200 +0.03(+0.37%)
Oct 24, 2007 8.010 8.240 7.810 8.000 44,000 +0.09(+1.14%)
Oct 23, 2007 7.710 7.970 7.690 7.910 40,400 +0.26(+3.40%)
Oct 22, 2007 7.900 8.000 7.520 7.650 73,000 -0.48(-5.90%)
Oct 19, 2007 8.330 8.330 8.040 8.130 34,800 -0.17(-2.05%)
Oct 18, 2007 8.250 8.470 7.790 8.300 88,000 +0.20(+2.47%)
Oct 17, 2007 8.180 8.260 7.960 8.100 69,400 +0.01(+0.12%)
Oct 16, 2007 8.000 8.100 7.600 8.090 69,100 +0.13(+1.63%)
Oct 15, 2007 8.090 8.090 7.360 7.960 107,500 +0.12(+1.53%)
Oct 12, 2007 8.100 8.100 7.770 7.840 63,700 -0.22(-2.73%)
Oct 11, 2007 8.160 8.240 7.800 8.060 103,800 +0.03(+0.37%)
Oct 10, 2007 7.880 8.200 7.800 8.030 83,400 +0.10(+1.26%)
Oct 09, 2007 7.530 7.960 7.530 7.930 55,400 +0.06(+0.76%)
Oct 08, 2007 8.190 8.220 6.300 7.870 344,000 -0.25(-3.08%)
Oct 05, 2007 7.930 8.250 7.920 8.120 84,900 +0.19(+2.40%)
Oct 04, 2007 7.950 7.950 7.850 7.930 42,900 -0.03(-0.38%)
Oct 03, 2007 8.250 8.250 7.850 7.960 41,400 -0.14(-1.73%)
Oct 02, 2007 8.100 8.250 7.820 8.100 91,700 +0.00(+0.00%)
Oct 01, 2007 8.250 8.250 7.850 8.100 188,600 -0.02(-0.25%)
Sep 28, 2007 7.460 8.160 7.030 8.120 230,000 +0.63(+8.41%)
Sep 27, 2007 7.790 7.900 7.490 7.490 85,600 -0.33(-4.22%)
Sep 26, 2007 8.170 8.300 7.670 7.820 125,900 -0.20(-2.49%)
Sep 25, 2007 7.820 8.180 7.600 8.020 175,000 +0.02(+0.25%)
Sep 24, 2007 9.510 9.600 7.650 8.000 536,800 -1.28(-13.79%)
Sep 21, 2007 9.470 9.650 9.040 9.280 262,200 +0.25(+2.77%)
Sep 20, 2007 8.870 9.320 8.510 9.030 505,700 +0.63(+7.50%)
Sep 19, 2007 7.590 8.620 7.410 8.400 309,000 +1.13(+15.54%)
Sep 18, 2007 7.050 7.380 6.890 7.270 91,600 +0.21(+2.97%)
Sep 17, 2007 7.230 7.390 6.860 7.060 69,900 -0.12(-1.67%)
Sep 14, 2007 7.420 7.420 6.860 7.180 20,400 +0.31(+4.51%)
Sep 13, 2007 7.550 7.740 6.810 6.870 70,400 -0.68(-9.01%)
Sep 12, 2007 7.500 7.840 7.210 7.550 57,200 -0.05(-0.66%)
Sep 11, 2007 7.400 7.690 7.350 7.600 61,300 +0.32(+4.40%)
Sep 10, 2007 7.520 7.580 7.000 7.280 116,900 -0.04(-0.55%)
Sep 07, 2007 7.660 7.700 7.110 7.320 110,600 -0.53(-6.75%)
Sep 06, 2007 7.600 7.850 7.250 7.850 226,700 +0.50(+6.80%)
Sep 05, 2007 6.980 7.400 6.620 7.350 181,300 +0.30(+4.26%)
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.