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, 2013 2.290 2.290 2.200 2.254 37,300 -0.04(-1.59%)
May 30, 2013 2.240 2.320 2.240 2.290 0 +0.05(+2.23%)
May 29, 2013 2.220 2.300 2.200 2.240 34,719 -0.08(-3.45%)
May 28, 2013 2.270 2.340 2.200 2.320 87,939 +0.05(+2.20%)
May 24, 2013 2.210 2.289 2.210 2.270 0 +0.06(+2.71%)
May 23, 2013 2.214 2.240 2.205 2.210 0 -0.01(-0.45%)
May 22, 2013 2.230 2.240 2.220 2.220 0 -0.00(-0.22%)
May 21, 2013 2.250 2.250 2.210 2.225 0 -0.04(-1.98%)
May 20, 2013 2.190 2.280 2.190 2.270 0 +0.08(+3.65%)
May 17, 2013 2.250 2.250 2.190 2.190 0 -0.02(-0.90%)
May 16, 2013 2.250 2.250 2.200 2.210 4,260 -0.02(-0.89%)
May 15, 2013 2.200 2.250 2.200 2.230 0 -0.02(-0.89%)
May 13, 2013 2.350 2.380 2.250 2.250 0 -0.08(-3.43%)
May 10, 2013 2.350 2.360 2.270 2.330 0 -0.02(-0.85%)
May 09, 2013 2.260 2.350 2.260 2.350 0 +0.04(+1.73%)
May 08, 2013 2.360 2.360 2.310 2.310 0 -0.05(-2.12%)
May 07, 2013 2.360 2.360 2.360 2.360 0 +0.01(+0.43%)
May 06, 2013 2.370 2.400 2.300 2.350 0 -0.03(-1.26%)
May 03, 2013 2.290 2.380 2.290 2.380 0 +0.09(+3.93%)
May 02, 2013 2.280 2.290 2.280 2.290 0 +0.00(+0.00%)
May 01, 2013 2.290 2.290 2.290 2.290 0 -0.07(-2.97%)
Apr 30, 2013 2.290 2.380 2.290 2.360 0 -0.04(-1.67%)
Apr 29, 2013 2.390 2.400 2.340 2.400 9,234 +0.04(+1.69%)
Apr 25, 2013 2.360 2.360 2.360 2.360 0 +0.03(+1.29%)
Apr 24, 2013 2.360 2.360 2.330 2.330 0 -0.02(-0.85%)
Apr 23, 2013 2.350 2.400 2.310 2.350 13,233 +0.06(+2.62%)
Apr 22, 2013 2.320 2.320 2.290 2.290 2,472 -0.02(-0.86%)
Apr 19, 2013 2.281 2.310 2.280 2.310 4,500 +0.01(+0.43%)
Apr 18, 2013 2.280 2.300 2.280 2.300 4,440 +0.00(+0.00%)
Apr 17, 2013 2.300 2.302 2.300 2.300 5,300 +0.00(+0.00%)
Apr 15, 2013 2.320 2.300 2.300 2.300 12,700 -0.01(-0.43%)
Apr 12, 2013 2.310 2.310 2.310 2.310 5,320 -0.01(-0.43%)
Apr 11, 2013 2.300 2.330 2.290 2.320 17,200 -0.01(-0.43%)
Apr 10, 2013 2.350 2.350 2.320 2.330 7,530 -0.01(-0.43%)
Apr 09, 2013 2.320 2.340 2.260 2.340 18,287 +0.05(+2.18%)
Apr 08, 2013 2.270 2.310 2.270 2.290 6,600 -0.03(-1.29%)
Apr 05, 2013 2.300 2.320 2.280 2.320 10,917 +0.01(+0.43%)
Apr 04, 2013 2.310 2.320 2.300 2.310 1,600 +0.01(+0.43%)
Apr 03, 2013 2.300 2.320 2.300 2.300 13,487 -0.01(-0.43%)
Apr 02, 2013 2.270 2.320 2.260 2.310 18,040 -0.02(-0.86%)
Apr 01, 2013 2.340 2.340 2.300 2.330 7,289 +0.00(+0.00%)
Mar 28, 2013 2.310 2.330 2.310 2.330 700 -0.01(-0.43%)
Mar 27, 2013 2.380 2.380 2.340 2.340 5,900 -0.02(-0.98%)
Mar 26, 2013 2.360 2.370 2.360 2.363 13,900 +0.00(+0.13%)
Mar 25, 2013 2.370 2.380 2.350 2.360 13,925 -0.02(-0.84%)
Mar 22, 2013 2.380 2.400 2.370 2.380 9,497 +0.00(+0.00%)
Mar 21, 2013 2.330 2.380 2.310 2.380 28,343 +0.06(+2.59%)
Mar 20, 2013 2.320 2.330 2.280 2.320 20,175 +0.04(+1.75%)
Mar 19, 2013 2.300 2.310 2.280 2.280 29,881 -0.02(-0.87%)
Mar 18, 2013 2.250 2.300 2.240 2.300 45,298 +0.10(+4.55%)
Mar 15, 2013 2.140 2.200 2.140 2.200 2,704 +0.03(+1.38%)
Mar 14, 2013 2.160 2.200 2.150 2.170 9,596 +0.01(+0.46%)
Mar 13, 2013 2.200 2.200 2.160 2.160 1,273 -0.04(-1.82%)
Mar 12, 2013 2.200 2.200 2.200 2.200 1,000 +0.04(+1.85%)
Mar 11, 2013 2.160 2.190 2.150 2.160 3,300 -0.04(-1.82%)
Mar 08, 2013 2.199 2.200 2.140 2.200 7,000 -0.06(-2.65%)
Mar 07, 2013 2.200 2.260 2.170 2.260 3,700 +0.06(+2.72%)
Mar 06, 2013 2.260 2.260 2.200 2.200 15,800 +0.00(+0.00%)
Mar 05, 2013 2.210 2.230 2.170 2.200 6,349 +0.01(+0.46%)
Mar 04, 2013 2.180 2.300 2.180 2.190 10,900 +0.02(+0.92%)
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.