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 (%)
Oct 28, 2011 2.130 2.130 2.130 2.130 8,000 +0.00(+0.00%)
Oct 27, 2011 2.200 2.200 2.130 2.130 5,131 -0.07(-3.18%)
Oct 26, 2011 2.190 2.200 2.190 2.200 1,500 +0.07(+3.29%)
Oct 25, 2011 2.170 2.200 2.130 2.130 11,000 -0.00(-0.08%)
Oct 24, 2011 2.172 2.190 2.132 2.132 3,024 +0.01(+0.56%)
Oct 21, 2011 2.210 2.210 2.120 2.120 8,605 -0.03(-1.40%)
Oct 20, 2011 2.090 2.150 2.090 2.150 1,400 +0.05(+2.38%)
Oct 19, 2011 2.120 2.150 2.070 2.100 28,989 -0.03(-1.41%)
Oct 18, 2011 2.120 2.205 2.100 2.130 12,513 +0.01(+0.47%)
Oct 17, 2011 2.140 2.200 2.120 2.120 14,612 -0.02(-0.93%)
Oct 14, 2011 2.160 2.160 2.140 2.140 1,600 +0.00(+0.00%)
Oct 13, 2011 2.144 2.160 2.130 2.140 10,500 -0.01(-0.47%)
Oct 12, 2011 2.160 2.160 2.120 2.150 7,000 +0.01(+0.47%)
Oct 10, 2011 2.160 2.140 2.140 2.140 11,500 -0.02(-0.93%)
Oct 07, 2011 2.230 2.240 2.150 2.160 2,541 -0.07(-3.14%)
Oct 06, 2011 2.130 2.230 2.130 2.230 436 +0.04(+1.83%)
Oct 05, 2011 2.060 2.200 2.060 2.190 1,710 +0.08(+3.79%)
Oct 04, 2011 2.150 2.210 2.090 2.110 4,145 -0.02(-0.94%)
Oct 03, 2011 2.250 2.250 2.060 2.130 6,702 -0.13(-5.75%)
Sep 30, 2011 2.150 2.260 2.140 2.260 6,036 +0.02(+0.89%)
Sep 29, 2011 2.060 2.240 2.060 2.240 3,790 +0.18(+8.74%)
Sep 28, 2011 2.160 2.170 2.020 2.060 27,107 -0.10(-4.63%)
Sep 27, 2011 2.196 2.196 2.160 2.160 1,600 +0.01(+0.47%)
Sep 26, 2011 2.190 2.340 2.100 2.150 3,500 -0.06(-2.71%)
Sep 23, 2011 2.160 2.280 2.120 2.210 6,249 -0.01(-0.45%)
Sep 22, 2011 2.150 2.400 2.050 2.220 19,362 +0.07(+3.26%)
Sep 21, 2011 2.150 2.150 2.110 2.150 1,566 -0.08(-3.59%)
Sep 20, 2011 2.150 2.230 2.150 2.230 1,280 +0.00(+0.00%)
Sep 19, 2011 2.160 2.230 2.160 2.230 3,717 +0.08(+3.72%)
Sep 16, 2011 2.230 2.230 2.150 2.150 7,942 -0.08(-3.59%)
Sep 15, 2011 2.150 2.240 2.150 2.230 600 +0.08(+3.72%)
Sep 14, 2011 2.190 2.245 2.100 2.150 12,117 -0.05(-2.27%)
Sep 13, 2011 2.240 2.260 2.200 2.200 1,100 -0.05(-2.18%)
Sep 12, 2011 2.240 2.260 2.220 2.249 789 +0.02(+0.85%)
Sep 09, 2011 2.240 2.260 2.200 2.230 2,427 +0.00(+0.00%)
Sep 08, 2011 2.220 2.260 2.200 2.230 12,887 +0.03(+1.36%)
Sep 07, 2011 2.290 2.290 2.200 2.200 11,663 -0.02(-0.90%)
Sep 06, 2011 2.350 2.350 2.200 2.220 9,095 -0.12(-5.12%)
Sep 02, 2011 2.290 2.390 2.190 2.340 20,198 +0.04(+1.73%)
Sep 01, 2011 2.260 2.400 2.260 2.300 1,675 +0.05(+2.23%)
Aug 31, 2011 2.240 2.260 2.200 2.250 10,753 +0.01(+0.45%)
Aug 30, 2011 2.200 2.300 2.200 2.240 7,950 +0.07(+3.23%)
Aug 29, 2011 2.190 2.380 2.140 2.170 18,457 +0.03(+1.40%)
Aug 26, 2011 2.220 2.300 2.130 2.140 27,553 -0.07(-3.17%)
Aug 25, 2011 2.290 2.300 2.200 2.210 9,931 -0.08(-3.49%)
Aug 24, 2011 2.230 2.300 2.230 2.290 1,000 +0.04(+1.78%)
Aug 23, 2011 2.356 2.360 2.220 2.250 13,127 -0.05(-2.17%)
Aug 22, 2011 2.250 2.420 2.250 2.300 6,398 +0.04(+1.77%)
Aug 19, 2011 2.230 2.260 2.190 2.260 6,526 +0.06(+2.73%)
Aug 18, 2011 2.360 2.440 2.200 2.200 13,331 -0.16(-6.78%)
Aug 17, 2011 2.350 2.450 2.300 2.360 19,135 -0.04(-1.67%)
Aug 16, 2011 2.450 2.450 2.400 2.400 2,989 -0.05(-2.04%)
Aug 15, 2011 2.420 2.450 2.400 2.450 825 +0.05(+2.08%)
Aug 12, 2011 2.320 2.450 2.320 2.400 12,400 +0.13(+5.73%)
Aug 11, 2011 2.400 2.450 2.270 2.270 10,880 -0.18(-7.35%)
Aug 10, 2011 2.370 2.450 2.260 2.450 9,400 +0.15(+6.52%)
Aug 09, 2011 2.410 2.590 2.300 2.300 11,110 -0.15(-6.12%)
Aug 08, 2011 2.480 2.600 2.410 2.450 33,658 -0.04(-1.61%)
Aug 05, 2011 2.500 2.570 2.490 2.490 6,761 -0.01(-0.40%)
Aug 04, 2011 2.510 2.520 2.450 2.500 15,154 -0.01(-0.40%)
Aug 03, 2011 2.520 2.568 2.500 2.510 8,562 -0.05(-1.95%)
Aug 02, 2011 2.550 2.610 2.530 2.560 5,500 -0.03(-1.16%)
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.