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 (%)
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%)
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.