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 (%)
May 24, 2011 2.700 2.730 2.660 2.660 13,882 -0.04(-1.48%)
May 23, 2011 2.720 2.770 2.700 2.700 9,715 -0.01(-0.37%)
May 20, 2011 2.700 2.740 2.700 2.710 7,385 -0.01(-0.37%)
May 19, 2011 2.700 2.730 2.700 2.720 19,854 +0.02(+0.74%)
May 18, 2011 2.650 2.730 2.640 2.700 34,447 +0.09(+3.45%)
May 17, 2011 2.600 2.610 2.550 2.610 7,743 +0.01(+0.38%)
May 16, 2011 2.680 2.680 2.590 2.600 30,615 -0.04(-1.52%)
May 13, 2011 2.650 2.650 2.640 2.640 7,600 +0.02(+0.76%)
May 12, 2011 2.650 2.650 2.610 2.620 8,440 -0.03(-1.13%)
May 11, 2011 2.680 2.680 2.563 2.650 52,734 -0.05(-1.85%)
May 10, 2011 2.980 2.980 2.400 2.700 342,360 -0.43(-13.74%)
May 09, 2011 3.160 3.190 3.070 3.130 15,639 +0.02(+0.64%)
May 06, 2011 3.145 3.150 3.110 3.110 1,763 +0.01(+0.19%)
May 05, 2011 3.180 3.180 3.100 3.104 17,004 +0.02(+0.78%)
May 04, 2011 3.050 3.080 3.050 3.080 3,040 +0.03(+0.98%)
May 03, 2011 3.050 3.060 3.030 3.050 6,732 +0.00(+0.00%)
May 02, 2011 3.060 3.100 3.050 3.050 8,311 -0.06(-1.93%)
Apr 29, 2011 3.050 3.110 3.050 3.110 3,800 +0.04(+1.30%)
Apr 28, 2011 3.100 3.100 3.060 3.070 3,800 -0.03(-0.97%)
Apr 27, 2011 3.090 3.140 3.090 3.100 10,662 +0.01(+0.32%)
Apr 26, 2011 3.070 3.100 3.050 3.090 5,400 +0.00(+0.00%)
Apr 25, 2011 3.100 3.110 3.090 3.090 10,353 +0.00(+0.00%)
Apr 21, 2011 3.060 3.120 3.060 3.090 10,696 +0.02(+0.65%)
Apr 20, 2011 3.100 3.100 3.070 3.070 3,038 +0.00(+0.00%)
Apr 19, 2011 3.040 3.070 3.040 3.070 2,150 +0.02(+0.65%)
Apr 18, 2011 3.120 3.120 3.010 3.050 11,841 -0.10(-3.17%)
Apr 15, 2011 3.080 3.180 3.050 3.150 5,376 +0.07(+2.27%)
Apr 14, 2011 3.090 3.090 3.040 3.080 3,000 -0.01(-0.32%)
Apr 13, 2011 3.090 3.110 3.070 3.090 21,161 +0.00(+0.00%)
Apr 12, 2011 3.100 3.100 3.030 3.090 16,597 +0.00(+0.00%)
Apr 11, 2011 3.100 3.110 3.090 3.090 34,236 -0.02(-0.64%)
Apr 08, 2011 3.100 3.130 3.070 3.110 8,173 +0.01(+0.32%)
Apr 07, 2011 3.080 3.110 3.050 3.100 14,134 +0.04(+1.31%)
Apr 06, 2011 3.060 3.100 3.050 3.060 18,868 +0.01(+0.33%)
Apr 05, 2011 3.010 3.050 3.000 3.050 27,326 +0.03(+0.99%)
Apr 04, 2011 3.030 3.100 3.010 3.020 45,724 +0.00(+0.00%)
Apr 01, 2011 3.100 3.100 3.020 3.020 2,000 -0.07(-2.27%)
Mar 31, 2011 3.070 3.110 3.070 3.090 25,834 +0.01(+0.32%)
Mar 30, 2011 3.080 3.090 3.060 3.080 16,976 +0.03(+0.99%)
Mar 29, 2011 3.050 3.050 3.020 3.050 15,840 +0.03(+0.99%)
Mar 28, 2011 3.050 3.050 3.020 3.020 6,220 +0.00(+0.00%)
Mar 25, 2011 3.030 3.080 3.020 3.020 6,300 -0.01(-0.33%)
Mar 24, 2011 3.030 3.090 3.030 3.030 1,100 +0.00(+0.00%)
Mar 23, 2011 3.040 3.050 3.030 3.030 3,300 -0.02(-0.66%)
Mar 22, 2011 3.050 3.090 3.020 3.050 11,886 -0.04(-1.29%)
Mar 21, 2011 3.020 3.090 3.020 3.090 14,754 +0.00(+0.00%)
Mar 18, 2011 3.060 3.090 3.050 3.090 7,276 +0.03(+0.98%)
Mar 17, 2011 3.050 3.090 3.048 3.060 20,663 +0.01(+0.26%)
Mar 16, 2011 3.060 3.100 3.052 3.052 6,856 -0.01(-0.26%)
Mar 15, 2011 3.030 3.060 3.020 3.060 7,019 +0.04(+1.32%)
Mar 14, 2011 3.040 3.140 3.020 3.020 18,082 -0.04(-1.31%)
Mar 11, 2011 3.100 3.100 3.000 3.060 73,266 -0.03(-0.97%)
Mar 10, 2011 3.170 3.180 3.040 3.090 29,139 -0.04(-1.28%)
Mar 09, 2011 3.170 3.170 3.120 3.130 11,335 -0.05(-1.57%)
Mar 08, 2011 3.180 3.190 3.130 3.180 26,942 +0.01(+0.32%)
Mar 07, 2011 3.160 3.190 3.160 3.170 5,999 +0.02(+0.63%)
Mar 04, 2011 3.100 3.170 3.100 3.150 14,136 -0.04(-1.25%)
Mar 03, 2011 3.150 3.190 3.130 3.190 23,809 +0.03(+0.95%)
Mar 02, 2011 3.170 3.170 3.150 3.160 11,653 +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.