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 (%)
Mar 30, 2007 3.450 3.460 3.410 3.420 8,000 -0.04(-1.16%)
Mar 29, 2007 3.540 3.540 3.460 3.460 14,900 -0.01(-0.29%)
Mar 28, 2007 3.440 3.540 3.440 3.470 26,100 +0.04(+1.17%)
Mar 27, 2007 3.470 3.500 3.390 3.430 71,100 -0.07(-2.00%)
Mar 26, 2007 3.620 3.670 3.500 3.500 17,100 -0.04(-1.13%)
Mar 23, 2007 3.560 3.650 3.400 3.540 47,000 -0.01(-0.28%)
Mar 22, 2007 3.450 3.590 3.360 3.550 30,700 +0.10(+2.90%)
Mar 21, 2007 3.300 3.450 3.300 3.450 10,800 +0.05(+1.47%)
Mar 20, 2007 3.330 3.400 3.330 3.400 5,800 +0.02(+0.59%)
Mar 19, 2007 3.370 3.400 3.260 3.380 35,200 +0.11(+3.36%)
Mar 16, 2007 3.370 3.400 3.270 3.270 60,900 -0.09(-2.68%)
Mar 15, 2007 3.350 3.500 3.300 3.360 55,900 -0.02(-0.59%)
Mar 14, 2007 3.400 3.420 3.300 3.380 57,500 -0.04(-1.17%)
Mar 13, 2007 3.480 3.470 3.390 3.420 22,500 -0.06(-1.72%)
Mar 12, 2007 3.490 3.491 3.410 3.480 5,900 +0.01(+0.29%)
Mar 09, 2007 3.470 3.500 3.410 3.470 4,900 +0.06(+1.76%)
Mar 08, 2007 3.400 3.480 3.400 3.410 10,900 +0.01(+0.29%)
Mar 07, 2007 3.480 3.480 3.330 3.400 40,900 -0.10(-2.86%)
Mar 06, 2007 3.430 3.510 3.410 3.500 25,300 +0.05(+1.45%)
Mar 05, 2007 3.450 3.500 3.380 3.450 77,200 -0.03(-0.86%)
Mar 02, 2007 3.510 3.520 3.430 3.480 144,200 -0.03(-0.85%)
Mar 01, 2007 3.590 3.590 3.460 3.510 68,010 -0.04(-1.13%)
Feb 28, 2007 3.550 3.580 3.520 3.550 27,300 -0.02(-0.56%)
Feb 27, 2007 3.590 3.590 3.540 3.570 43,000 -0.06(-1.65%)
Feb 26, 2007 3.600 3.649 3.600 3.630 7,900 +0.03(+0.83%)
Feb 23, 2007 3.690 3.700 3.600 3.600 23,000 -0.03(-0.83%)
Feb 22, 2007 3.640 3.730 3.580 3.630 113,600 -0.01(-0.27%)
Feb 21, 2007 3.700 3.700 3.640 3.640 53,700 -0.06(-1.62%)
Feb 20, 2007 3.670 3.810 3.670 3.700 61,100 +0.00(+0.00%)
Feb 16, 2007 3.740 3.770 3.650 3.700 85,600 -0.03(-0.80%)
Feb 15, 2007 3.740 3.920 3.710 3.730 150,200 -0.01(-0.27%)
Feb 14, 2007 3.980 3.980 3.680 3.740 585,856 +0.57(+17.98%)
Feb 13, 2007 3.200 3.220 3.090 3.170 42,129 +0.01(+0.40%)
Feb 12, 2007 3.110 3.200 3.070 3.158 48,200 +0.05(+1.53%)
Feb 09, 2007 3.080 3.138 3.080 3.110 43,600 +0.04(+1.30%)
Feb 08, 2007 3.070 3.080 3.010 3.070 11,200 +0.01(+0.33%)
Feb 07, 2007 3.050 3.080 3.050 3.060 29,800 +0.03(+0.99%)
Feb 06, 2007 3.070 3.070 3.000 3.030 19,800 +0.03(+1.00%)
Feb 05, 2007 2.950 3.000 2.950 3.000 28,400 +0.01(+0.33%)
Feb 02, 2007 2.940 3.000 2.910 2.990 10,100 -0.01(-0.33%)
Feb 01, 2007 3.000 3.050 2.910 3.000 98,100 -0.00(-0.00%)
Jan 31, 2007 3.000 3.020 3.000 3.000 9,200 +0.01(+0.34%)
Jan 30, 2007 3.040 3.049 2.960 2.990 88,100 -0.04(-1.32%)
Jan 29, 2007 3.020 3.100 3.010 3.030 32,800 -0.01(-0.33%)
Jan 26, 2007 2.940 3.040 2.880 3.040 59,200 +0.15(+5.19%)
Jan 25, 2007 2.980 2.980 2.890 2.890 56,100 -0.03(-1.03%)
Jan 24, 2007 2.920 3.019 2.910 2.920 39,700 +0.01(+0.34%)
Jan 23, 2007 2.990 3.050 2.900 2.910 42,000 -0.04(-1.35%)
Jan 22, 2007 3.050 3.050 2.920 2.950 31,900 -0.10(-3.28%)
Jan 19, 2007 3.030 3.140 3.020 3.050 28,900 +0.00(+0.00%)
Jan 18, 2007 3.170 3.170 3.050 3.050 29,500 -0.12(-3.79%)
Jan 17, 2007 3.150 3.250 3.150 3.170 159,700 +0.12(+3.93%)
Jan 16, 2007 3.010 3.150 3.000 3.050 71,100 +0.01(+0.36%)
Jan 12, 2007 2.860 3.040 2.830 3.039 150,300 +0.18(+6.26%)
Jan 11, 2007 2.770 2.960 2.770 2.860 54,800 +0.09(+3.25%)
Jan 10, 2007 2.850 2.950 2.770 2.770 51,500 -0.03(-1.07%)
Jan 09, 2007 2.900 2.900 2.800 2.800 31,200 -0.01(-0.36%)
Jan 08, 2007 2.890 2.990 2.800 2.810 60,700 -0.02(-0.71%)
Jan 05, 2007 2.900 2.900 2.810 2.830 35,500 +0.03(+1.07%)
Jan 04, 2007 2.710 2.830 2.690 2.800 50,300 +0.09(+3.32%)
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.