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 29, 2017 1.412 1.415 1.371 1.380 13,692 -0.03(-2.13%)
Sep 28, 2017 1.400 1.420 1.400 1.410 5,725 -0.01(-0.70%)
Sep 27, 2017 1.420 1.426 1.420 1.420 10,225 +0.02(+1.43%)
Sep 26, 2017 1.420 1.420 1.400 1.400 8,329 -0.02(-1.41%)
Sep 25, 2017 1.450 1.460 1.420 1.420 1,127 -0.03(-2.07%)
Sep 22, 2017 1.410 1.460 1.410 1.450 1,714 +0.03(+2.11%)
Sep 21, 2017 1.410 1.450 1.400 1.420 4,118 -0.01(-0.70%)
Sep 20, 2017 1.460 1.475 1.390 1.430 17,185 -0.02(-1.38%)
Sep 19, 2017 1.450 1.460 1.400 1.450 5,172 +0.00(+0.01%)
Sep 18, 2017 1.410 1.455 1.400 1.450 4,447 +0.05(+3.56%)
Sep 15, 2017 1.450 1.450 1.400 1.400 12,610 -0.03(-2.10%)
Sep 14, 2017 1.440 1.450 1.410 1.430 4,290 +0.00(+0.00%)
Sep 13, 2017 1.400 1.460 1.400 1.430 16,329 +0.01(+0.70%)
Sep 12, 2017 1.450 1.478 1.410 1.420 16,848 -0.06(-4.05%)
Sep 11, 2017 1.490 1.490 1.469 1.480 17,100 +0.00(+0.00%)
Sep 08, 2017 1.480 1.490 1.440 1.480 4,324 +0.01(+0.68%)
Sep 07, 2017 1.420 1.502 1.420 1.470 3,870 +0.04(+2.80%)
Sep 06, 2017 1.473 1.509 1.430 1.430 13,163 -0.04(-2.72%)
Sep 05, 2017 1.510 1.540 1.460 1.470 11,649 -0.02(-1.34%)
Sep 01, 2017 1.450 1.497 1.440 1.490 5,979 +0.04(+2.76%)
Aug 31, 2017 1.540 1.540 1.450 1.450 10,358 -0.05(-3.33%)
Aug 30, 2017 1.550 1.550 1.500 1.500 30,987 -0.04(-2.59%)
Aug 29, 2017 1.520 1.541 1.520 1.540 8,008 +0.03(+1.98%)
Aug 28, 2017 1.500 1.530 1.460 1.510 15,601 +0.04(+2.72%)
Aug 25, 2017 1.400 1.490 1.400 1.470 36,946 +0.14(+10.53%)
Aug 24, 2017 1.350 1.380 1.321 1.330 12,180 -0.02(-1.49%)
Aug 23, 2017 1.360 1.388 1.340 1.350 22,124 -0.03(-2.17%)
Aug 22, 2017 1.370 1.380 1.363 1.380 8,177 -0.02(-1.43%)
Aug 21, 2017 1.440 1.440 1.360 1.400 41,606 -0.04(-2.78%)
Aug 18, 2017 1.370 1.440 1.351 1.440 2,622 +0.06(+4.43%)
Aug 17, 2017 1.430 1.440 1.340 1.379 59,756 -0.03(-2.21%)
Aug 16, 2017 1.430 1.460 1.409 1.410 45,943 -0.02(-1.40%)
Aug 15, 2017 1.460 1.470 1.420 1.430 31,719 -0.05(-3.38%)
Aug 14, 2017 1.510 1.515 1.440 1.480 65,123 -0.03(-1.99%)
Aug 11, 2017 1.512 1.520 1.510 1.510 34,340 -0.01(-0.66%)
Aug 10, 2017 1.529 1.530 1.512 1.520 4,986 +0.01(+0.66%)
Aug 09, 2017 1.530 1.530 1.510 1.510 10,415 -0.05(-3.21%)
Aug 08, 2017 1.560 1.520 1.512 1.560 5,263 +0.04(+2.63%)
Aug 07, 2017 1.528 1.538 1.520 1.520 10,473 -0.02(-1.23%)
Aug 04, 2017 1.594 1.594 1.530 1.539 1,954 -0.01(-0.72%)
Aug 03, 2017 1.610 1.610 1.520 1.550 12,959 -0.08(-4.91%)
Aug 02, 2017 1.580 1.580 1.520 1.630 10,352 +0.06(+3.82%)
Aug 01, 2017 1.550 1.613 1.530 1.570 14,442 +0.04(+2.62%)
Jul 31, 2017 1.559 1.607 1.520 1.530 23,961 -0.06(-3.78%)
Jul 28, 2017 1.630 1.678 1.500 1.590 107,232 -0.01(-0.63%)
Jul 27, 2017 1.530 1.680 1.500 1.600 145,304 +0.09(+5.96%)
Jul 26, 2017 1.520 1.540 1.510 1.510 3,003 -0.01(-0.66%)
Jul 25, 2017 1.506 1.530 1.500 1.520 18,449 +0.02(+1.33%)
Jul 24, 2017 1.520 1.530 1.500 1.500 41,573 -0.02(-1.32%)
Jul 21, 2017 1.510 1.530 1.480 1.520 23,264 -0.01(-0.65%)
Jul 20, 2017 1.520 1.550 1.520 1.530 25,081 -0.01(-0.65%)
Jul 19, 2017 1.533 1.542 1.520 1.540 35,126 -0.00(-0.06%)
Jul 18, 2017 1.560 1.560 1.530 1.541 14,511 -0.01(-0.58%)
Jul 17, 2017 1.550 1.562 1.550 1.550 3,502 +0.00(+0.00%)
Jul 14, 2017 1.570 1.580 1.530 1.550 38,724 -0.02(-1.27%)
Jul 13, 2017 1.570 1.580 1.560 1.570 15,097 +0.00(+0.00%)
Jul 12, 2017 1.582 1.586 1.570 1.570 3,251 -0.01(-0.63%)
Jul 11, 2017 1.573 1.590 1.570 1.580 3,113 +0.00(+0.00%)
Jul 10, 2017 1.590 1.590 1.562 1.580 22,970 -0.01(-0.63%)
Jul 07, 2017 1.580 1.620 1.580 1.590 9,381 +0.01(+0.63%)
Jul 06, 2017 1.630 1.630 1.580 1.580 28,734 -0.04(-2.47%)
Jul 05, 2017 1.620 1.690 1.620 1.620 6,683 +0.00(+0.00%)
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.