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 (%)
Jan 31, 2017 1.838 1.840 1.760 1.780 3,198 -0.01(-0.56%)
Jan 30, 2017 1.750 1.850 1.750 1.790 47,795 +0.03(+1.70%)
Jan 27, 2017 1.750 1.780 1.750 1.760 4,319 +0.01(+0.57%)
Jan 26, 2017 1.770 1.778 1.750 1.750 5,530 -0.01(-0.57%)
Jan 25, 2017 1.750 1.790 1.750 1.760 9,935 -0.01(-0.56%)
Jan 24, 2017 1.760 1.770 1.750 1.770 4,251 -0.01(-0.56%)
Jan 23, 2017 1.780 1.780 1.780 1.780 288 -0.02(-1.11%)
Jan 20, 2017 1.760 1.810 1.750 1.800 14,161 +0.01(+0.56%)
Jan 19, 2017 1.791 1.850 1.770 1.790 20,098 +0.01(+0.56%)
Jan 18, 2017 1.788 1.800 1.780 1.780 3,985 +0.00(+0.00%)
Jan 17, 2017 1.780 1.880 1.780 1.780 57,808 -0.04(-2.20%)
Jan 13, 2017 1.820 1.820 1.820 0 +0.04(+2.25%)
Jan 12, 2017 1.761 1.780 1.761 1.780 6,416 +0.01(+0.56%)
Jan 11, 2017 1.730 1.780 1.725 1.770 57,099 +0.03(+1.79%)
Jan 10, 2017 1.740 1.750 1.710 1.739 42,511 +0.03(+1.70%)
Jan 09, 2017 1.730 1.750 1.710 1.710 19,276 -0.03(-1.71%)
Jan 06, 2017 1.710 1.750 1.707 1.740 77,416 +0.03(+1.74%)
Jan 05, 2017 1.710 1.725 1.700 1.710 16,926 +0.01(+0.59%)
Jan 04, 2017 1.720 1.740 1.700 1.700 13,847 -0.04(-2.30%)
Jan 03, 2017 1.760 1.790 1.700 1.740 87,152 -0.03(-1.69%)
Dec 30, 2016 1.770 1.770 1.770 0 +0.01(+0.57%)
Dec 29, 2016 1.711 1.760 1.711 1.760 15,648 +0.03(+1.73%)
Dec 28, 2016 1.738 1.750 1.716 1.730 18,668 -0.01(-0.57%)
Dec 27, 2016 1.680 1.760 1.668 1.740 17,022 +0.07(+4.19%)
Dec 23, 2016 1.670 1.670 1.670 0 +0.01(+0.60%)
Dec 22, 2016 1.651 1.680 1.650 1.660 11,062 +0.00(+0.00%)
Dec 21, 2016 1.660 1.680 1.654 1.660 22,747 -0.01(-0.60%)
Dec 20, 2016 1.670 1.670 1.650 1.670 19,475 +0.00(+0.00%)
Dec 19, 2016 1.660 1.690 1.630 1.670 47,024 +0.02(+1.21%)
Dec 16, 2016 1.670 1.700 1.620 1.650 19,482 -0.01(-0.60%)
Dec 15, 2016 1.650 1.790 1.613 1.660 80,092 -0.01(-0.60%)
Dec 14, 2016 1.610 1.670 1.602 1.670 55,955 +0.05(+3.09%)
Dec 13, 2016 1.690 1.690 1.600 1.620 72,433 -0.07(-4.14%)
Dec 12, 2016 1.660 1.690 1.600 1.690 93,835 +0.03(+1.81%)
Dec 09, 2016 1.690 1.750 1.650 1.660 52,445 -0.03(-1.78%)
Dec 08, 2016 1.699 1.760 1.680 1.690 37,523 -0.01(-0.59%)
Dec 07, 2016 1.700 1.730 1.680 1.700 38,118 +0.00(+0.00%)
Dec 06, 2016 1.696 1.710 1.690 1.700 35,573 -0.01(-0.58%)
Dec 05, 2016 1.710 1.740 1.710 1.710 27,386 -0.03(-1.72%)
Dec 02, 2016 1.728 1.750 1.710 1.740 7,213 -0.02(-1.14%)
Dec 01, 2016 1.740 1.760 1.731 1.760 7,017 +0.03(+1.73%)
Nov 30, 2016 1.730 1.740 1.710 1.730 33,048 +0.00(+0.00%)
Nov 29, 2016 1.760 1.761 1.730 1.730 20,962 -0.02(-1.14%)
Nov 28, 2016 1.790 1.840 1.750 1.750 57,347 -0.10(-5.41%)
Nov 25, 2016 1.750 1.850 1.738 1.850 6,822 +0.11(+6.32%)
Nov 23, 2016 1.740 1.740 1.740 0 +0.00(+0.00%)
Nov 22, 2016 1.750 1.847 1.730 1.740 50,477 -0.01(-0.57%)
Nov 21, 2016 1.740 1.760 1.728 1.750 16,710 +0.00(+0.11%)
Nov 18, 2016 1.780 1.830 1.700 1.748 54,291 -0.00(-0.11%)
Nov 17, 2016 1.760 1.760 1.750 1.750 3,280 -0.02(-1.13%)
Nov 16, 2016 1.779 1.820 1.740 1.770 65,808 -0.01(-0.56%)
Nov 15, 2016 1.813 1.835 1.730 1.780 20,040 -0.01(-0.56%)
Nov 14, 2016 1.770 1.810 1.740 1.790 7,516 -0.02(-1.10%)
Nov 11, 2016 1.810 1.920 1.780 1.810 114,446 -0.03(-1.63%)
Nov 10, 2016 1.750 1.850 1.750 1.840 16,623 +0.04(+2.22%)
Nov 09, 2016 1.750 1.890 1.650 1.800 113,464 +0.01(+0.56%)
Nov 08, 2016 1.730 1.820 1.700 1.790 42,981 +0.05(+2.87%)
Nov 07, 2016 1.753 1.753 1.720 1.740 6,619 -0.01(-0.57%)
Nov 04, 2016 1.736 1.760 1.720 1.750 28,285 +0.03(+1.53%)
Nov 03, 2016 1.710 1.750 1.710 1.724 5,480 +0.00(+0.06%)
Nov 02, 2016 1.740 1.800 1.700 1.723 37,382 -0.11(-5.87%)
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.