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 30, 2013 2.420 2.440 2.420 2.440 0 +0.02(+0.83%)
Aug 29, 2013 2.450 2.450 2.410 2.420 0 -0.02(-0.82%)
Aug 28, 2013 2.440 2.450 2.440 2.440 0 +0.00(+0.00%)
Aug 27, 2013 2.440 2.450 2.440 2.440 0 -0.00(-0.00%)
Aug 26, 2013 2.450 2.480 2.430 2.440 0 -0.01(-0.40%)
Aug 23, 2013 2.470 2.470 2.450 2.450 0 -0.01(-0.41%)
Aug 22, 2013 2.450 2.480 2.450 2.460 0 +0.01(+0.41%)
Aug 21, 2013 2.460 2.460 2.441 2.450 0 -0.02(-0.81%)
Aug 20, 2013 2.460 2.470 2.450 2.470 0 +0.01(+0.40%)
Aug 19, 2013 2.500 2.580 2.460 2.460 0 -0.03(-1.20%)
Aug 16, 2013 2.480 2.490 2.480 2.490 0 -0.03(-1.19%)
Aug 15, 2013 2.480 2.532 2.420 2.520 10,025 -0.01(-0.40%)
Aug 14, 2013 2.550 2.580 2.460 2.530 0 -0.01(-0.39%)
Aug 13, 2013 2.500 2.540 2.351 2.540 115,073 -0.02(-0.78%)
Aug 12, 2013 2.540 2.650 2.520 2.560 9,380 +0.01(+0.39%)
Aug 09, 2013 2.600 2.600 2.520 2.550 4,360 -0.07(-2.67%)
Aug 08, 2013 2.620 2.630 2.550 2.620 40,125 +0.04(+1.55%)
Aug 07, 2013 2.565 2.610 2.565 2.580 8,815 -0.02(-0.85%)
Aug 06, 2013 2.550 2.750 2.520 2.602 10,286 +0.05(+2.08%)
Aug 05, 2013 2.560 2.600 2.538 2.549 16,485 -0.00(-0.04%)
Aug 02, 2013 2.510 2.560 2.460 2.550 12,794 -0.00(-0.00%)
Aug 01, 2013 2.590 2.590 2.550 2.550 13,274 -0.04(-1.54%)
Jul 31, 2013 2.580 2.590 2.580 2.590 0 +0.04(+1.57%)
Jul 30, 2013 2.520 2.567 2.520 2.550 0 -0.01(-0.39%)
Jul 29, 2013 2.610 2.610 2.550 2.560 0 +0.02(+0.79%)
Jul 26, 2013 2.470 2.540 2.470 2.540 0 +0.07(+2.83%)
Jul 25, 2013 2.520 2.520 2.460 2.470 0 -0.06(-2.37%)
Jul 24, 2013 2.540 2.540 2.520 2.530 0 +0.01(+0.40%)
Jul 23, 2013 2.750 2.840 2.430 2.520 0 -0.11(-4.18%)
Jul 22, 2013 2.630 2.920 2.600 2.630 0 +0.24(+10.04%)
Jul 19, 2013 2.330 2.490 2.310 2.390 0 +0.06(+2.58%)
Jul 18, 2013 2.314 2.330 2.300 2.330 0 -0.00(-0.00%)
Jul 17, 2013 2.310 2.330 2.263 2.330 9,024 +0.01(+0.36%)
Jul 16, 2013 2.330 2.330 2.320 2.322 0 -0.03(-1.17%)
Jul 15, 2013 2.360 2.360 2.280 2.349 0 +0.01(+0.38%)
Jul 12, 2013 2.300 2.370 2.270 2.340 0 +0.04(+1.74%)
Jul 11, 2013 2.290 2.330 2.240 2.300 0 +0.00(+0.00%)
Jul 10, 2013 2.260 2.300 2.250 2.300 0 +0.04(+1.77%)
Jul 09, 2013 2.260 2.260 2.250 2.260 0 +0.00(+0.00%)
Jul 08, 2013 2.250 2.270 2.250 2.260 0 +0.01(+0.44%)
Jul 05, 2013 2.250 2.290 2.250 2.250 0 +0.00(+0.00%)
Jul 03, 2013 2.280 2.299 2.250 2.250 0 -0.02(-0.88%)
Jul 02, 2013 2.300 2.300 2.269 2.270 0 +0.00(+0.00%)
Jul 01, 2013 2.290 2.300 2.250 2.270 0 -0.01(-0.44%)
Jun 28, 2013 2.268 2.280 2.268 2.280 1,700 +0.02(+0.88%)
Jun 27, 2013 2.250 2.260 2.250 2.260 0 -0.02(-0.88%)
Jun 26, 2013 2.210 2.290 2.200 2.280 0 +0.05(+2.24%)
Jun 25, 2013 2.240 2.240 2.210 2.230 0 +0.02(+0.91%)
Jun 24, 2013 2.210 2.230 2.190 2.210 0 -0.02(-0.90%)
Jun 21, 2013 2.230 2.231 2.218 2.230 17,476 -0.01(-0.44%)
Jun 20, 2013 2.240 2.240 2.230 2.240 0 -0.00(-0.00%)
Jun 19, 2013 2.260 2.260 2.220 2.240 0 +0.01(+0.45%)
Jun 18, 2013 2.230 2.230 2.220 2.230 0 +0.01(+0.45%)
Jun 17, 2013 2.220 2.240 2.220 2.220 0 +0.00(+0.00%)
Jun 14, 2013 2.230 2.250 2.210 2.220 0 -0.01(-0.45%)
Jun 13, 2013 2.230 2.240 2.200 2.230 7,075 -0.02(-0.89%)
Jun 12, 2013 2.230 2.260 2.210 2.250 16,224 +0.02(+0.90%)
Jun 11, 2013 2.200 2.240 2.200 2.230 24,770 +0.00(+0.00%)
Jun 10, 2013 2.225 2.250 2.200 2.230 0 +0.01(+0.45%)
Jun 07, 2013 2.201 2.220 2.201 2.220 0 +0.02(+0.91%)
Jun 06, 2013 2.250 2.250 2.200 2.200 0 -0.02(-0.90%)
Jun 05, 2013 2.200 2.270 2.200 2.220 0 -0.05(-2.20%)
Jun 04, 2013 2.240 2.280 2.200 2.270 0 +0.05(+2.25%)
Jun 03, 2013 2.260 2.260 2.200 2.220 58,995 -0.03(-1.49%)
May 31, 2013 2.290 2.290 2.200 2.254 37,300 -0.04(-1.59%)
May 30, 2013 2.240 2.320 2.240 2.290 0 +0.05(+2.23%)
May 29, 2013 2.220 2.300 2.200 2.240 34,719 -0.08(-3.45%)
May 28, 2013 2.270 2.340 2.200 2.320 87,939 +0.05(+2.20%)
May 24, 2013 2.210 2.289 2.210 2.270 0 +0.06(+2.71%)
May 23, 2013 2.214 2.240 2.205 2.210 0 -0.01(-0.45%)
May 22, 2013 2.230 2.240 2.220 2.220 0 -0.00(-0.22%)
May 21, 2013 2.250 2.250 2.210 2.225 0 -0.04(-1.98%)
May 20, 2013 2.190 2.280 2.190 2.270 0 +0.08(+3.65%)
May 17, 2013 2.250 2.250 2.190 2.190 0 -0.02(-0.90%)
May 16, 2013 2.250 2.250 2.200 2.210 4,260 -0.02(-0.89%)
May 15, 2013 2.200 2.250 2.200 2.230 0 -0.02(-0.89%)
May 13, 2013 2.350 2.380 2.250 2.250 0 -0.08(-3.43%)
May 10, 2013 2.350 2.360 2.270 2.330 0 -0.02(-0.85%)
May 09, 2013 2.260 2.350 2.260 2.350 0 +0.04(+1.73%)
May 08, 2013 2.360 2.360 2.310 2.310 0 -0.05(-2.12%)
May 07, 2013 2.360 2.360 2.360 2.360 0 +0.01(+0.43%)
May 06, 2013 2.370 2.400 2.300 2.350 0 -0.03(-1.26%)
May 03, 2013 2.290 2.380 2.290 2.380 0 +0.09(+3.93%)
May 02, 2013 2.280 2.290 2.280 2.290 0 +0.00(+0.00%)
May 01, 2013 2.290 2.290 2.290 2.290 0 -0.07(-2.97%)
Apr 30, 2013 2.290 2.380 2.290 2.360 0 -0.04(-1.67%)
Apr 29, 2013 2.390 2.400 2.340 2.400 9,234 +0.04(+1.69%)
Apr 25, 2013 2.360 2.360 2.360 2.360 0 +0.03(+1.29%)
Apr 24, 2013 2.360 2.360 2.330 2.330 0 -0.02(-0.85%)
Apr 23, 2013 2.350 2.400 2.310 2.350 13,233 +0.06(+2.62%)
Apr 22, 2013 2.320 2.320 2.290 2.290 2,472 -0.02(-0.86%)
Apr 19, 2013 2.281 2.310 2.280 2.310 4,500 +0.01(+0.43%)
Apr 18, 2013 2.280 2.300 2.280 2.300 4,440 +0.00(+0.00%)
Apr 17, 2013 2.300 2.302 2.300 2.300 5,300 +0.00(+0.00%)
Apr 15, 2013 2.320 2.300 2.300 2.300 12,700 -0.01(-0.43%)
Apr 12, 2013 2.310 2.310 2.310 2.310 5,320 -0.01(-0.43%)
Apr 11, 2013 2.300 2.330 2.290 2.320 17,200 -0.01(-0.43%)
Apr 10, 2013 2.350 2.350 2.320 2.330 7,530 -0.01(-0.43%)
Apr 09, 2013 2.320 2.340 2.260 2.340 18,287 +0.05(+2.18%)
Apr 08, 2013 2.270 2.310 2.270 2.290 6,600 -0.03(-1.29%)
Apr 05, 2013 2.300 2.320 2.280 2.320 10,917 +0.01(+0.43%)
Apr 04, 2013 2.310 2.320 2.300 2.310 1,600 +0.01(+0.43%)
Apr 03, 2013 2.300 2.320 2.300 2.300 13,487 -0.01(-0.43%)
Apr 02, 2013 2.270 2.320 2.260 2.310 18,040 -0.02(-0.86%)
Apr 01, 2013 2.340 2.340 2.300 2.330 7,289 +0.00(+0.00%)
Mar 28, 2013 2.310 2.330 2.310 2.330 700 -0.01(-0.43%)
Mar 27, 2013 2.380 2.380 2.340 2.340 5,900 -0.02(-0.98%)
Mar 26, 2013 2.360 2.370 2.360 2.363 13,900 +0.00(+0.13%)
Mar 25, 2013 2.370 2.380 2.350 2.360 13,925 -0.02(-0.84%)
Mar 22, 2013 2.380 2.400 2.370 2.380 9,497 +0.00(+0.00%)
Mar 21, 2013 2.330 2.380 2.310 2.380 28,343 +0.06(+2.59%)
Mar 20, 2013 2.320 2.330 2.280 2.320 20,175 +0.04(+1.75%)
Mar 19, 2013 2.300 2.310 2.280 2.280 29,881 -0.02(-0.87%)
Mar 18, 2013 2.250 2.300 2.240 2.300 45,298 +0.10(+4.55%)
Mar 15, 2013 2.140 2.200 2.140 2.200 2,704 +0.03(+1.38%)
Mar 14, 2013 2.160 2.200 2.150 2.170 9,596 +0.01(+0.46%)
Mar 13, 2013 2.200 2.200 2.160 2.160 1,273 -0.04(-1.82%)
Mar 12, 2013 2.200 2.200 2.200 2.200 1,000 +0.04(+1.85%)
Mar 11, 2013 2.160 2.190 2.150 2.160 3,300 -0.04(-1.82%)
Mar 08, 2013 2.199 2.200 2.140 2.200 7,000 -0.06(-2.65%)
Mar 07, 2013 2.200 2.260 2.170 2.260 3,700 +0.06(+2.72%)
Mar 06, 2013 2.260 2.260 2.200 2.200 15,800 +0.00(+0.00%)
Mar 05, 2013 2.210 2.230 2.170 2.200 6,349 +0.01(+0.46%)
Mar 04, 2013 2.180 2.300 2.180 2.190 10,900 +0.02(+0.92%)
Mar 01, 2013 2.290 2.290 2.160 2.170 1,200 -0.08(-3.56%)
Feb 28, 2013 2.280 2.300 2.150 2.250 9,564 -0.03(-1.32%)
Feb 27, 2013 2.180 2.280 2.150 2.280 18,165 +0.16(+7.55%)
Feb 26, 2013 2.240 2.240 2.120 2.120 3,200 -0.09(-4.07%)
Feb 25, 2013 2.210 2.270 2.210 2.210 10,084 -0.09(-3.91%)
Feb 22, 2013 2.330 2.330 2.180 2.300 7,490 -0.00(-0.00%)
Feb 21, 2013 2.250 2.305 2.250 2.300 12,998 +0.01(+0.44%)
Feb 20, 2013 2.240 2.290 2.240 2.290 16,924 +0.01(+0.44%)
Feb 19, 2013 2.230 2.310 2.230 2.280 28,828 +0.07(+3.17%)
Feb 15, 2013 2.270 2.270 2.210 2.210 13,200 -0.07(-3.07%)
Feb 14, 2013 2.270 2.280 2.270 2.280 5,054 -0.01(-0.44%)
Feb 13, 2013 2.280 2.300 2.250 2.290 19,105 +0.04(+1.78%)
Feb 12, 2013 2.170 2.290 2.170 2.250 43,347 +0.10(+4.79%)
Feb 11, 2013 2.090 2.160 2.090 2.147 8,146 +0.10(+4.73%)
Feb 08, 2013 2.090 2.190 2.050 2.050 7,098 -0.07(-3.30%)
Feb 07, 2013 2.060 2.130 2.060 2.120 9,554 +0.06(+2.91%)
Feb 06, 2013 2.060 2.159 2.040 2.060 37,940 -0.14(-6.36%)
Feb 04, 2013 2.100 2.250 2.100 2.200 46,392 +0.10(+4.76%)
Feb 01, 2013 2.130 2.130 2.080 2.100 7,457 -0.03(-1.41%)
Jan 31, 2013 2.140 2.150 2.080 2.130 12,971 -0.01(-0.47%)
Jan 30, 2013 2.140 2.210 2.100 2.140 22,491 -0.01(-0.47%)
Jan 29, 2013 2.170 2.170 2.080 2.150 13,225 +0.00(+0.00%)
Jan 28, 2013 2.270 2.270 2.110 2.150 21,611 -0.11(-4.87%)
Jan 25, 2013 2.300 2.300 2.250 2.260 4,999 -0.04(-1.74%)
Jan 24, 2013 2.260 2.300 2.250 2.300 3,935 +0.02(+0.88%)
Jan 23, 2013 2.310 2.310 2.240 2.280 9,874 -0.03(-1.30%)
Jan 22, 2013 2.230 2.310 2.230 2.310 20,454 +0.03(+1.16%)
Jan 18, 2013 2.230 2.290 2.230 2.283 24,198 +0.11(+5.23%)
Jan 17, 2013 2.190 2.220 2.170 2.170 4,415 -0.02(-0.91%)
Jan 16, 2013 2.160 2.190 2.160 2.190 7,200 +0.03(+1.39%)
Jan 15, 2013 2.150 2.160 2.140 2.160 6,712 +0.02(+0.93%)
Jan 14, 2013 2.100 2.150 2.070 2.140 6,194 +0.04(+1.90%)
Jan 11, 2013 2.090 2.100 2.010 2.100 16,400 +0.05(+2.44%)
Jan 10, 2013 2.140 2.145 2.040 2.050 10,856 -0.05(-2.39%)
Jan 09, 2013 2.130 2.140 2.090 2.100 15,126 -0.04(-1.86%)
Jan 08, 2013 2.130 2.140 2.100 2.140 7,883 +0.01(+0.47%)
Jan 07, 2013 2.050 2.140 2.050 2.130 15,502 +0.06(+2.80%)
Jan 04, 2013 2.040 2.100 2.040 2.072 13,369 +0.02(+1.07%)
Jan 03, 2013 2.080 2.090 2.050 2.050 7,488 -0.03(-1.44%)
Jan 02, 2013 2.030 2.080 2.000 2.080 25,354 +0.10(+5.05%)
Dec 31, 2012 1.960 2.000 1.960 1.980 10,934 +0.00(+0.00%)
Dec 28, 2012 1.950 2.000 1.950 1.980 7,139 +0.01(+0.51%)
Dec 27, 2012 1.930 2.020 1.910 1.970 35,655 +0.02(+1.03%)
Dec 26, 2012 1.970 2.090 1.950 1.950 18,875 -0.05(-2.50%)
Dec 24, 2012 2.000 2.000 1.960 2.000 10,298 +0.08(+4.17%)
Dec 21, 2012 1.980 2.020 1.920 1.920 24,552 -0.05(-2.54%)
Dec 20, 2012 1.960 2.100 1.960 1.970 23,845 +0.05(+2.60%)
Dec 19, 2012 1.910 1.999 1.910 1.920 68,586 -0.03(-1.53%)
Dec 18, 2012 2.000 2.000 1.950 1.950 12,325 -0.07(-3.47%)
Dec 17, 2012 2.020 2.020 1.930 2.020 34,633 -0.03(-1.46%)
Dec 14, 2012 2.030 2.050 2.030 2.050 14,911 +0.05(+2.49%)
Dec 13, 2012 2.010 2.030 2.000 2.000 10,315 -0.01(-0.49%)
Dec 12, 2012 1.960 2.010 1.960 2.010 21,907 +0.01(+0.50%)
Dec 11, 2012 1.990 2.020 1.870 2.000 86,346 +0.00(+0.00%)
Dec 10, 2012 2.000 2.000 1.920 2.000 50,900 +0.01(+0.50%)
Dec 07, 2012 2.000 2.000 1.955 1.990 23,932 +0.00(+0.00%)
Dec 06, 2012 1.980 1.990 1.980 1.990 2,100 +0.01(+0.51%)
Dec 05, 2012 1.960 1.980 1.960 1.980 2,280 +0.01(+0.51%)
Dec 04, 2012 1.970 1.970 1.950 1.970 2,600 -0.03(-1.50%)
Nov 29, 2012 2.000 2.000 2.000 2.000 0 -0.00(-0.00%)
Nov 28, 2012 2.000 2.000 2.000 2.000 2,050 +0.03(+1.52%)
Nov 27, 2012 1.960 1.980 1.960 1.970 3,600 -0.01(-0.50%)
Nov 26, 2012 1.990 1.990 1.950 1.980 5,988 -0.02(-1.01%)
Nov 20, 2012 1.980 2.000 2.000 2.000 1,900 +0.05(+2.56%)
Nov 19, 2012 2.020 2.050 1.930 1.950 38,912 +0.00(+0.00%)
Nov 16, 2012 1.980 1.980 1.950 1.950 1,900 -0.02(-1.02%)
Nov 14, 2012 1.970 1.970 1.970 1.970 20,500 +0.00(+0.00%)
Nov 13, 2012 2.000 2.031 1.970 1.970 16,525 -0.03(-1.50%)
Nov 12, 2012 2.010 2.010 2.000 2.000 3,800 -0.01(-0.35%)
Nov 09, 2012 2.010 2.070 1.990 2.007 20,321 -0.00(-0.15%)
Nov 08, 2012 2.030 2.030 2.010 2.010 8,200 -0.01(-0.49%)
Nov 07, 2012 2.050 2.100 2.010 2.020 44,400 -0.05(-2.49%)
Nov 06, 2012 2.030 2.071 2.020 2.071 12,700 +0.04(+2.04%)
Nov 05, 2012 2.030 2.030 2.020 2.030 30,908 -0.02(-0.98%)
Nov 01, 2012 2.050 2.050 2.050 2.050 500 -0.01(-0.49%)
Oct 31, 2012 2.100 2.100 2.060 2.060 31,947 +0.00(+0.00%)
Oct 26, 2012 2.090 2.060 2.060 2.060 22,300 +0.00(+0.00%)
Oct 25, 2012 2.040 2.060 2.040 2.060 2,200 -0.01(-0.48%)
Oct 24, 2012 2.030 2.076 2.030 2.070 11,183 +0.02(+0.98%)
Oct 23, 2012 2.050 2.050 2.050 2.050 13,000 +0.00(+0.00%)
Oct 19, 2012 2.110 2.150 2.050 2.050 34,900 -0.10(-4.65%)
Oct 18, 2012 2.050 2.157 2.050 2.150 22,581 -0.01(-0.46%)
Oct 17, 2012 2.080 2.160 2.050 2.160 1,600 +0.10(+4.85%)
Oct 16, 2012 2.050 2.100 2.050 2.060 1,200 +0.00(+0.00%)
Oct 15, 2012 2.060 2.100 2.060 2.060 825 +0.00(+0.00%)
Oct 12, 2012 2.070 2.070 2.050 2.060 14,277 -0.02(-0.96%)
Oct 11, 2012 2.100 2.101 2.080 2.080 1,300 -0.01(-0.48%)
Oct 10, 2012 2.100 2.200 2.060 2.090 27,699 -0.01(-0.48%)
Oct 09, 2012 2.080 2.100 2.080 2.100 9,569 -0.01(-0.47%)
Oct 08, 2012 2.150 2.150 2.060 2.110 5,379 -0.06(-2.76%)
Oct 05, 2012 2.100 2.190 2.100 2.170 6,700 -0.02(-0.91%)
Oct 04, 2012 2.100 2.190 2.100 2.190 7,750 +0.09(+4.29%)
Oct 03, 2012 2.160 2.170 2.050 2.100 12,735 -0.09(-4.11%)
Oct 02, 2012 2.150 2.190 2.100 2.190 1,914 +0.09(+4.29%)
Oct 01, 2012 2.170 2.186 2.100 2.100 11,356 -0.10(-4.55%)
Sep 27, 2012 2.200 2.200 2.200 2.200 3,800 +0.06(+2.80%)
Sep 26, 2012 2.190 2.190 2.100 2.140 4,000 -0.04(-1.83%)
Sep 25, 2012 2.230 2.230 2.180 2.180 200 -0.02(-0.91%)
Sep 24, 2012 2.200 2.200 2.200 2.200 400 +0.04(+1.85%)
Sep 21, 2012 2.150 2.240 2.120 2.160 32,980 -0.09(-4.00%)
Sep 20, 2012 2.160 2.250 2.140 2.250 5,173 +0.11(+5.14%)
Sep 19, 2012 2.200 2.240 2.140 2.140 17,825 -0.06(-2.76%)
Sep 18, 2012 2.160 2.201 2.160 2.201 1,800 +0.00(+0.04%)
Sep 17, 2012 2.120 2.240 2.120 2.200 3,400 -0.05(-2.15%)
Sep 14, 2012 2.250 2.250 2.248 2.248 200 +0.04(+1.73%)
Sep 13, 2012 2.240 2.360 2.206 2.210 3,091 -0.02(-0.90%)
Sep 12, 2012 2.140 2.230 2.090 2.230 38,041 +0.08(+3.72%)
Sep 11, 2012 2.180 2.250 2.120 2.150 9,648 -0.05(-2.27%)
Sep 10, 2012 2.200 2.200 2.200 2.200 1,000 -0.05(-2.23%)
Sep 07, 2012 2.170 2.250 2.160 2.250 7,000 +0.08(+3.69%)
Sep 06, 2012 2.250 2.250 2.140 2.170 22,300 -0.09(-3.98%)
Sep 05, 2012 2.250 2.290 2.250 2.260 3,566 +0.01(+0.44%)
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.