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 (%)
Dec 31, 2004 5.350 5.500 5.280 5.500 35,200 +0.13(+2.42%)
Dec 30, 2004 5.160 5.370 5.150 5.370 6,500 +0.20(+3.87%)
Dec 29, 2004 5.200 5.260 5.170 5.170 4,600 -0.03(-0.58%)
Dec 28, 2004 5.200 5.200 5.200 5.200 1,300 +0.02(+0.39%)
Dec 27, 2004 5.260 5.260 5.180 5.180 9,600 -0.15(-2.81%)
Dec 23, 2004 5.420 5.420 5.250 5.330 11,200 -0.07(-1.30%)
Dec 22, 2004 5.400 5.490 5.250 5.400 118,300 -0.04(-0.74%)
Dec 21, 2004 5.430 5.440 5.380 5.440 900 +0.09(+1.68%)
Dec 20, 2004 5.500 5.550 5.350 5.350 5,600 -0.05(-0.93%)
Dec 17, 2004 5.550 5.600 5.400 5.400 13,300 -0.18(-3.23%)
Dec 16, 2004 5.400 5.580 5.350 5.580 10,500 +0.18(+3.33%)
Dec 15, 2004 5.500 5.500 5.400 5.400 10,300 -0.12(-2.17%)
Dec 14, 2004 5.550 5.550 5.500 5.520 13,400 +0.02(+0.36%)
Dec 13, 2004 5.300 5.500 5.200 5.500 72,800 +0.02(+0.36%)
Dec 10, 2004 5.440 5.500 5.430 5.480 1,400 -0.02(-0.36%)
Dec 09, 2004 5.220 5.500 5.220 5.500 8,400 +0.28(+5.36%)
Dec 08, 2004 5.470 5.470 5.000 5.220 21,800 -0.19(-3.51%)
Dec 07, 2004 5.200 5.410 4.820 5.410 15,600 +0.26(+5.05%)
Dec 06, 2004 5.450 5.450 5.000 5.150 22,400 -0.29(-5.33%)
Dec 03, 2004 5.370 5.440 5.200 5.440 9,000 -0.03(-0.55%)
Dec 02, 2004 5.150 5.500 4.900 5.470 13,200 +0.38(+7.47%)
Dec 01, 2004 5.250 5.260 4.500 5.090 16,400 -0.16(-3.05%)
Nov 30, 2004 5.310 5.500 5.250 5.250 15,000 -0.04(-0.76%)
Nov 29, 2004 5.820 5.820 5.100 5.290 47,400 -0.57(-9.73%)
Nov 26, 2004 5.880 5.880 5.810 5.860 1,300 -0.04(-0.68%)
Nov 24, 2004 6.050 6.150 5.900 5.900 5,300 -0.10(-1.67%)
Nov 23, 2004 6.200 6.300 5.880 6.000 9,200 -0.08(-1.32%)
Nov 22, 2004 5.980 6.150 5.850 6.080 14,600 +0.09(+1.50%)
Nov 19, 2004 5.800 6.200 5.500 5.990 364,900 +0.31(+5.46%)
Nov 18, 2004 5.270 5.680 5.250 5.680 161,000 +0.41(+7.78%)
Nov 17, 2004 5.350 5.390 5.270 5.270 15,000 -0.20(-3.66%)
Nov 16, 2004 5.400 5.500 5.310 5.470 4,000 +0.12(+2.24%)
Nov 15, 2004 5.240 5.350 5.240 5.350 3,400 +0.25(+4.90%)
Nov 12, 2004 5.400 5.600 5.100 5.100 16,800 -0.13(-2.49%)
Nov 11, 2004 4.990 5.400 4.850 5.230 16,900 +0.40(+8.28%)
Nov 10, 2004 4.500 4.830 4.500 4.830 5,800 +0.33(+7.33%)
Nov 09, 2004 4.490 4.500 4.490 4.500 1,200 +0.05(+1.12%)
Nov 08, 2004 4.300 4.450 4.300 4.450 2,000 +0.10(+2.30%)
Nov 05, 2004 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Nov 04, 2004 4.350 4.350 4.350 4.350 100 +0.01(+0.23%)
Nov 03, 2004 4.340 4.340 4.340 4.340 500 +0.09(+2.12%)
Nov 02, 2004 4.300 4.300 4.250 4.250 2,300 +0.00(+0.00%)
Nov 01, 2004 4.290 4.290 4.250 4.250 600 +0.00(+0.00%)
Oct 29, 2004 4.210 4.250 4.210 4.250 2,500 -0.04(-0.93%)
Oct 28, 2004 4.290 4.290 4.290 4.290 1,000 +0.09(+2.14%)
Oct 27, 2004 4.070 4.200 4.060 4.200 1,500 +0.10(+2.44%)
Oct 26, 2004 4.100 4.100 4.070 4.100 5,100 -0.10(-2.38%)
Oct 25, 2004 4.180 4.210 4.180 4.200 1,400 +0.00(+0.00%)
Oct 22, 2004 4.220 4.220 4.150 4.200 2,800 -0.12(-2.78%)
Oct 21, 2004 4.390 4.390 4.320 4.320 1,700 -0.08(-1.82%)
Oct 20, 2004 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Oct 19, 2004 4.500 4.500 4.350 4.400 2,300 -0.10(-2.22%)
Oct 18, 2004 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 15, 2004 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 14, 2004 4.500 4.500 4.500 4.500 100 +0.05(+1.12%)
Oct 13, 2004 4.450 4.460 4.450 4.450 2,200 +0.00(+0.00%)
Oct 12, 2004 4.450 4.450 4.450 4.450 200 +0.00(+0.00%)
Oct 11, 2004 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Oct 08, 2004 4.550 4.590 4.450 4.450 5,900 +0.00(+0.00%)
Oct 07, 2004 4.000 4.580 4.000 4.450 18,400 +0.50(+12.66%)
Oct 06, 2004 3.900 3.950 3.900 3.950 900 +0.05(+1.28%)
Oct 05, 2004 3.950 3.950 3.900 3.900 1,000 -0.10(-2.50%)
Oct 04, 2004 4.000 4.000 4.000 4.000 400 +0.12(+3.09%)
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.