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 (%)
Nov 30, 2006 4.000 4.400 4.000 4.290 466,600 +0.29(+7.25%)
Nov 29, 2006 3.830 4.100 3.830 4.000 20,400 +0.15(+3.90%)
Nov 28, 2006 3.920 3.940 3.800 3.850 25,600 -0.01(-0.26%)
Nov 27, 2006 3.980 3.980 3.860 3.860 54,500 -0.09(-2.28%)
Nov 24, 2006 3.960 3.961 3.950 3.950 7,600 -0.01(-0.25%)
Nov 22, 2006 3.970 3.980 3.900 3.960 9,200 +0.00(+0.03%)
Nov 21, 2006 3.980 3.990 3.959 3.959 3,300 +0.04(+0.99%)
Nov 20, 2006 3.890 4.000 3.890 3.920 39,100 +0.03(+0.77%)
Nov 17, 2006 3.890 3.920 3.880 3.890 23,400 -0.07(-1.77%)
Nov 16, 2006 4.000 4.000 3.890 3.960 7,900 +0.06(+1.54%)
Nov 15, 2006 4.000 4.000 3.870 3.900 26,600 -0.12(-2.99%)
Nov 14, 2006 4.020 4.020 3.990 4.020 2,200 +0.05(+1.26%)
Nov 13, 2006 4.000 4.060 3.950 3.970 18,500 -0.03(-0.75%)
Nov 10, 2006 4.070 4.090 3.970 4.000 8,300 +0.00(+0.00%)
Nov 09, 2006 4.070 4.070 4.000 4.000 7,800 +0.00(+0.00%)
Nov 08, 2006 4.060 4.080 4.000 4.000 7,000 -0.06(-1.48%)
Nov 07, 2006 4.020 4.080 4.000 4.060 31,100 +0.06(+1.50%)
Nov 06, 2006 4.050 4.050 3.970 4.000 14,100 +0.01(+0.25%)
Nov 03, 2006 3.910 4.080 3.910 3.990 7,000 +0.12(+3.10%)
Nov 02, 2006 3.920 3.940 3.790 3.870 16,300 -0.11(-2.76%)
Nov 01, 2006 3.970 4.130 3.970 3.980 9,600 -0.11(-2.69%)
Oct 31, 2006 4.140 4.140 3.910 4.090 16,700 +0.03(+0.74%)
Oct 30, 2006 4.080 4.100 4.050 4.060 23,400 -0.02(-0.49%)
Oct 27, 2006 4.110 4.110 3.940 4.080 39,700 +0.01(+0.25%)
Oct 26, 2006 4.050 4.190 4.050 4.070 17,300 -0.06(-1.45%)
Oct 25, 2006 4.150 4.230 4.075 4.130 25,400 +0.02(+0.49%)
Oct 24, 2006 4.100 4.240 4.030 4.110 14,300 -0.04(-0.96%)
Oct 23, 2006 4.420 4.500 4.020 4.150 21,700 -0.40(-8.79%)
Oct 20, 2006 4.430 4.550 4.387 4.550 6,600 +0.06(+1.34%)
Oct 19, 2006 4.440 4.490 4.430 4.490 2,200 -0.01(-0.22%)
Oct 18, 2006 4.450 4.512 4.430 4.500 9,400 +0.02(+0.45%)
Oct 17, 2006 4.500 4.500 4.400 4.480 3,300 +0.07(+1.59%)
Oct 16, 2006 4.400 4.550 4.350 4.410 11,600 -0.05(-1.12%)
Oct 13, 2006 4.210 4.460 4.210 4.460 31,200 +0.26(+6.19%)
Oct 12, 2006 4.250 4.270 4.200 4.200 7,400 +0.01(+0.24%)
Oct 11, 2006 4.190 4.250 4.120 4.190 13,500 +0.04(+0.96%)
Oct 10, 2006 4.080 4.210 4.080 4.150 9,000 +0.11(+2.72%)
Oct 09, 2006 4.020 4.070 3.970 4.040 19,100 -0.08(-1.94%)
Oct 06, 2006 4.160 4.220 4.070 4.120 3,800 -0.03(-0.72%)
Oct 05, 2006 4.100 4.190 4.010 4.150 18,200 +0.03(+0.73%)
Oct 04, 2006 4.100 4.120 4.100 4.120 6,100 +0.02(+0.49%)
Oct 03, 2006 4.110 4.150 4.020 4.100 13,300 -0.14(-3.30%)
Oct 02, 2006 4.290 4.290 4.070 4.240 18,500 +0.04(+0.95%)
Sep 29, 2006 4.220 4.250 4.150 4.200 5,000 -0.07(-1.64%)
Sep 28, 2006 4.270 4.300 4.250 4.270 19,600 +0.09(+2.15%)
Sep 27, 2006 4.150 4.250 4.030 4.180 27,200 +0.04(+0.97%)
Sep 26, 2006 4.140 4.150 4.020 4.140 8,600 +0.06(+1.47%)
Sep 25, 2006 4.060 4.100 4.010 4.080 2,300 +0.07(+1.74%)
Sep 22, 2006 4.130 4.130 4.010 4.010 4,100 -0.06(-1.47%)
Sep 21, 2006 3.935 4.070 3.900 4.070 23,500 +0.12(+3.04%)
Sep 20, 2006 4.140 4.150 3.760 3.950 34,000 -0.12(-2.95%)
Sep 19, 2006 4.050 4.130 4.010 4.070 18,900 +0.03(+0.74%)
Sep 18, 2006 3.940 4.040 3.760 4.040 29,400 +0.29(+7.73%)
Sep 15, 2006 3.750 3.820 3.730 3.750 4,600 +0.10(+2.74%)
Sep 14, 2006 3.700 3.770 3.550 3.650 20,500 +0.05(+1.39%)
Sep 13, 2006 3.760 3.880 3.600 3.600 26,200 -0.20(-5.26%)
Sep 12, 2006 3.760 3.800 3.750 3.800 7,400 +0.03(+0.80%)
Sep 11, 2006 3.950 3.953 3.640 3.770 18,000 -0.08(-2.08%)
Sep 08, 2006 3.810 3.890 3.810 3.850 5,000 +0.04(+1.05%)
Sep 07, 2006 3.950 3.950 3.730 3.810 25,900 -0.23(-5.69%)
Sep 06, 2006 4.000 4.056 4.000 4.040 14,100 +0.02(+0.50%)
Sep 05, 2006 3.950 4.020 3.950 4.020 3,600 +0.01(+0.25%)
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.