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 (%)
Sep 30, 2014 2.290 2.350 2.290 2.325 19,452 +0.03(+1.09%)
Sep 29, 2014 2.290 2.400 2.280 2.300 26,351 -0.02(-0.87%)
Sep 26, 2014 2.420 2.420 2.300 2.320 18,791 -0.16(-6.45%)
Sep 25, 2014 2.310 2.480 2.290 2.480 15,263 +0.13(+5.53%)
Sep 24, 2014 2.390 2.390 2.350 2.350 12,774 -0.07(-2.89%)
Sep 23, 2014 2.290 2.470 2.290 2.420 112,126 +0.12(+5.22%)
Sep 22, 2014 2.390 2.390 2.290 2.300 31,644 -0.04(-1.71%)
Sep 19, 2014 2.350 2.390 2.310 2.340 75,594 -0.04(-1.68%)
Sep 18, 2014 2.450 2.500 2.330 2.380 71,560 -0.09(-3.64%)
Sep 17, 2014 2.420 2.490 2.350 2.470 106,663 +0.05(+2.07%)
Sep 16, 2014 2.500 2.500 2.400 2.420 15,592 -0.04(-1.63%)
Sep 15, 2014 2.460 2.550 2.380 2.460 139,305 +0.04(+1.65%)
Sep 12, 2014 2.280 2.510 2.280 2.420 160,363 +0.06(+2.54%)
Sep 11, 2014 2.350 2.360 2.320 2.360 18,776 +0.03(+1.29%)
Sep 10, 2014 2.350 2.350 2.321 2.330 14,356 +0.00(+0.00%)
Sep 09, 2014 2.350 2.370 2.330 2.330 18,253 +0.00(+0.00%)
Sep 08, 2014 2.380 2.380 2.320 2.330 22,344 -0.03(-1.27%)
Sep 05, 2014 2.350 2.370 2.340 2.360 20,833 +0.01(+0.43%)
Sep 04, 2014 2.320 2.350 2.280 2.350 30,927 -0.01(-0.42%)
Sep 03, 2014 2.350 2.370 2.320 2.360 29,809 -0.03(-1.26%)
Sep 02, 2014 2.350 2.390 2.350 2.390 13,983 +0.01(+0.42%)
Aug 29, 2014 2.400 2.380 2.380 2.380 15,600 +0.00(+0.00%)
Aug 28, 2014 2.382 2.400 2.380 2.380 1,520 -0.01(-0.41%)
Aug 27, 2014 2.360 2.370 2.370 2.390 25,547 +0.02(+0.84%)
Aug 26, 2014 2.350 2.413 2.350 2.370 5,054 -0.04(-1.66%)
Aug 25, 2014 2.380 2.450 2.380 2.410 6,273 +0.06(+2.55%)
Aug 22, 2014 2.340 2.340 2.340 2.350 33,358 -0.02(-0.84%)
Aug 21, 2014 2.360 2.460 2.330 2.370 52,412 +0.02(+0.85%)
Aug 20, 2014 2.460 2.460 2.340 2.350 9,752 +0.01(+0.43%)
Aug 19, 2014 2.320 2.400 2.290 2.340 27,204 -0.02(-0.85%)
Aug 18, 2014 2.330 2.460 2.310 2.360 33,871 +0.03(+1.29%)
Aug 15, 2014 2.330 2.343 2.320 2.330 11,812 +0.00(+0.00%)
Aug 14, 2014 2.330 2.380 2.310 2.330 35,261 +0.00(+0.00%)
Aug 13, 2014 2.450 2.450 2.337 2.330 25,435 -0.12(-4.90%)
Aug 12, 2014 2.460 2.500 2.410 2.450 43,177 +0.15(+6.53%)
Aug 11, 2014 2.330 2.370 2.270 2.300 65,594 -0.07(-2.96%)
Aug 08, 2014 2.370 2.439 2.360 2.370 9,269 +0.01(+0.42%)
Aug 07, 2014 2.430 2.430 2.350 2.360 7,371 -0.03(-1.26%)
Aug 06, 2014 2.380 2.440 2.340 2.390 18,926 +0.01(+0.42%)
Aug 05, 2014 2.410 2.410 2.340 2.380 13,754 +0.03(+1.28%)
Aug 04, 2014 2.330 2.450 2.300 2.350 48,673 +0.01(+0.43%)
Aug 01, 2014 2.450 2.462 2.250 2.340 115,216 -0.11(-4.49%)
Jul 31, 2014 2.500 2.570 2.430 2.450 55,307 -0.08(-3.16%)
Jul 30, 2014 2.530 2.670 2.490 2.530 157,108 -0.02(-0.78%)
Jul 29, 2014 2.500 2.580 2.500 2.550 11,044 +0.02(+0.79%)
Jul 28, 2014 2.520 2.610 2.520 2.530 43,607 +0.01(+0.40%)
Jul 25, 2014 2.510 2.560 2.510 2.520 20,826 -0.04(-1.56%)
Jul 24, 2014 2.520 2.590 2.510 2.560 6,529 +0.01(+0.39%)
Jul 23, 2014 2.590 2.590 2.540 2.550 13,334 -0.01(-0.39%)
Jul 22, 2014 2.520 2.590 2.520 2.560 5,424 +0.00(+0.00%)
Jul 21, 2014 2.590 2.600 2.530 2.560 23,529 -0.00(-0.14%)
Jul 18, 2014 2.550 2.584 2.500 2.564 30,894 +0.01(+0.53%)
Jul 17, 2014 2.550 2.590 2.550 2.550 10,253 -0.01(-0.39%)
Jul 16, 2014 2.550 2.600 2.550 2.560 52,131 +0.01(+0.39%)
Jul 15, 2014 2.560 2.575 2.550 2.550 31,711 -0.02(-0.78%)
Jul 14, 2014 2.600 2.600 2.560 2.570 26,933 -0.04(-1.53%)
Jul 11, 2014 2.610 2.610 2.590 2.610 6,301 -0.01(-0.38%)
Jul 10, 2014 2.580 2.620 2.580 2.620 17,746 +0.01(+0.38%)
Jul 09, 2014 2.550 2.610 2.550 2.610 18,005 +0.02(+0.77%)
Jul 08, 2014 2.630 2.640 2.563 2.590 11,587 -0.04(-1.52%)
Jul 07, 2014 2.700 2.750 2.560 2.630 36,182 -0.11(-4.02%)
Jul 03, 2014 2.630 2.740 2.740 2.740 70,400 +0.10(+3.79%)
Jul 02, 2014 2.620 2.711 2.580 2.640 101,444 -0.09(-3.30%)
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.