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 31, 2012 2.240 2.240 2.150 2.150 2,552 -0.04(-1.83%)
May 30, 2012 2.180 2.250 2.180 2.190 2,300 +0.03(+1.39%)
May 29, 2012 2.190 2.200 2.150 2.160 9,050 -0.04(-1.86%)
May 25, 2012 2.200 2.201 2.200 2.201 1,000 -0.02(-0.86%)
May 24, 2012 2.350 2.400 2.204 2.220 5,759 +0.01(+0.45%)
May 23, 2012 2.260 2.280 2.200 2.210 5,176 -0.09(-3.91%)
May 22, 2012 2.290 2.300 2.250 2.300 2,900 +0.05(+2.22%)
May 21, 2012 2.260 2.260 2.250 2.250 1,100 +0.00(+0.00%)
May 18, 2012 2.253 2.353 2.250 2.250 422 +0.00(+0.00%)
May 17, 2012 2.250 2.250 2.210 2.250 900 +0.00(+0.00%)
May 16, 2012 2.300 2.310 2.210 2.250 8,551 +0.00(+0.00%)
May 15, 2012 2.350 2.470 2.210 2.250 30,272 -0.10(-4.26%)
May 14, 2012 2.470 2.480 2.310 2.350 11,252 -0.11(-4.47%)
May 11, 2012 2.420 2.470 2.382 2.460 3,808 +0.04(+1.65%)
May 10, 2012 2.382 2.420 2.382 2.420 375 +0.05(+2.11%)
May 09, 2012 2.370 2.370 2.370 2.370 100 -0.10(-4.05%)
May 08, 2012 2.440 2.470 2.390 2.470 12,028 -0.01(-0.40%)
May 07, 2012 2.430 2.480 2.430 2.480 2,039 +0.06(+2.48%)
May 04, 2012 2.460 2.460 2.420 2.420 700 -0.04(-1.63%)
May 03, 2012 2.400 2.470 2.360 2.460 12,875 +0.06(+2.50%)
May 02, 2012 2.480 2.480 2.341 2.400 7,681 -0.11(-4.38%)
May 01, 2012 2.450 2.510 2.450 2.510 6,052 +0.06(+2.45%)
Apr 30, 2012 2.500 2.500 2.450 2.450 3,300 +0.00(+0.00%)
Apr 27, 2012 2.370 2.510 2.370 2.450 1,840 -0.03(-1.21%)
Apr 26, 2012 2.470 2.500 2.460 2.480 2,677 +0.01(+0.40%)
Apr 25, 2012 2.470 2.470 2.350 2.470 12,663 +0.00(+0.00%)
Apr 24, 2012 2.450 2.470 2.450 2.470 2,300 +0.04(+1.65%)
Apr 23, 2012 2.430 2.435 2.430 2.430 9,992 +0.01(+0.41%)
Apr 20, 2012 2.410 2.470 2.380 2.420 5,890 +0.05(+2.11%)
Apr 19, 2012 2.470 2.470 2.370 2.370 2,965 -0.10(-4.05%)
Apr 18, 2012 2.460 2.470 2.450 2.470 13,493 +0.01(+0.41%)
Apr 17, 2012 2.450 2.500 2.400 2.460 5,970 -0.02(-0.81%)
Apr 16, 2012 2.470 2.490 2.400 2.480 6,847 -0.02(-0.80%)
Apr 13, 2012 2.481 2.500 2.481 2.500 800 +0.03(+1.21%)
Apr 12, 2012 2.510 2.520 2.469 2.470 14,485 -0.04(-1.59%)
Apr 11, 2012 2.450 2.519 2.400 2.510 11,036 +0.08(+3.29%)
Apr 10, 2012 2.470 2.530 2.360 2.430 41,565 -0.04(-1.62%)
Apr 09, 2012 2.510 2.530 2.470 2.470 8,236 -0.06(-2.37%)
Apr 05, 2012 2.400 2.530 2.400 2.530 54,766 +0.13(+5.41%)
Apr 04, 2012 2.430 2.460 2.340 2.400 9,400 +0.02(+0.84%)
Apr 03, 2012 2.450 2.490 2.380 2.380 12,595 -0.07(-2.86%)
Apr 02, 2012 2.520 2.520 2.380 2.450 7,320 +0.06(+2.65%)
Mar 30, 2012 2.320 2.390 2.320 2.387 4,600 +0.04(+1.57%)
Mar 29, 2012 2.300 2.350 2.300 2.350 3,642 +0.04(+1.73%)
Mar 28, 2012 2.370 2.430 2.310 2.310 2,708 -0.12(-4.93%)
Mar 27, 2012 2.440 2.440 2.400 2.430 4,000 +0.06(+2.53%)
Mar 26, 2012 2.450 2.450 2.331 2.370 2,500 -0.09(-3.66%)
Mar 23, 2012 2.400 2.460 2.400 2.460 7,770 +0.06(+2.50%)
Mar 22, 2012 2.460 2.460 2.310 2.400 7,041 -0.06(-2.44%)
Mar 21, 2012 2.500 2.500 2.420 2.460 4,400 -0.05(-1.89%)
Mar 20, 2012 2.340 2.550 2.340 2.507 41,015 +0.12(+4.92%)
Mar 19, 2012 2.230 2.420 2.230 2.390 27,667 +0.14(+6.22%)
Mar 16, 2012 2.330 2.330 2.250 2.250 5,460 -0.07(-3.02%)
Mar 15, 2012 2.310 2.340 2.200 2.320 10,291 +0.03(+1.31%)
Mar 14, 2012 2.170 2.300 2.167 2.290 44,123 +0.12(+5.53%)
Mar 13, 2012 2.160 2.180 2.150 2.170 11,637 +0.03(+1.40%)
Mar 12, 2012 2.140 2.190 2.080 2.140 28,443 -0.00(-0.23%)
Mar 09, 2012 2.080 2.190 2.080 2.145 16,816 +0.06(+3.12%)
Mar 08, 2012 2.070 2.100 2.070 2.080 28,109 +0.00(+0.00%)
Mar 07, 2012 2.100 2.165 2.080 2.080 34,716 -0.11(-5.03%)
Mar 06, 2012 2.270 2.300 2.190 2.190 3,808 -0.07(-3.09%)
Mar 05, 2012 2.300 2.300 2.220 2.260 7,865 -0.08(-3.42%)
Mar 02, 2012 2.290 2.340 2.250 2.340 11,355 +0.05(+2.18%)
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.