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 (%)
May 29, 2015 2.350 2.400 2.350 2.350 4,124 +0.00(+0.00%)
May 28, 2015 2.360 2.360 2.349 2.350 1,150 +0.02(+0.86%)
May 27, 2015 2.330 2.390 2.320 2.330 8,502 +0.00(+0.00%)
May 26, 2015 2.370 2.370 2.310 2.330 7,816 -0.05(-2.10%)
May 22, 2015 2.370 2.380 2.380 2.380 6,600 +0.02(+0.85%)
May 21, 2015 2.330 2.360 2.330 2.360 827 +0.00(+0.00%)
May 20, 2015 2.307 2.360 2.307 2.360 6,274 +0.02(+0.84%)
May 19, 2015 2.299 2.360 2.290 2.340 4,125 +0.03(+1.32%)
May 18, 2015 2.300 2.360 2.300 2.310 2,974 -0.04(-1.70%)
May 15, 2015 2.310 2.350 2.290 2.350 5,127 +0.06(+2.62%)
May 14, 2015 2.270 2.320 2.270 2.290 9,300 -0.03(-1.29%)
May 13, 2015 2.300 2.340 2.270 2.320 56,730 -0.02(-0.85%)
May 12, 2015 2.340 2.360 2.270 2.340 41,309 -0.06(-2.50%)
May 11, 2015 2.400 2.490 2.390 2.400 21,570 -0.01(-0.21%)
May 08, 2015 2.405 2.405 2.405 2.405 302 -0.00(-0.20%)
May 07, 2015 2.360 2.423 2.360 2.410 3,354 +0.02(+0.84%)
May 06, 2015 2.390 2.400 2.390 2.390 3,344 -0.01(-0.35%)
May 05, 2015 2.410 2.430 2.390 2.398 13,854 -0.01(-0.48%)
May 04, 2015 2.380 2.430 2.380 2.410 2,405 +0.00(+0.00%)
May 01, 2015 2.410 2.480 2.370 2.410 19,864 -0.05(-2.18%)
Apr 30, 2015 2.470 2.470 2.410 2.464 2,620 +0.01(+0.56%)
Apr 29, 2015 2.420 2.490 2.420 2.450 27,352 +0.00(+0.00%)
Apr 28, 2015 2.430 2.460 2.400 2.450 28,224 +0.03(+1.24%)
Apr 27, 2015 2.420 2.440 2.370 2.420 17,366 +0.03(+1.26%)
Apr 24, 2015 2.400 2.403 2.390 2.390 5,117 -0.03(-1.24%)
Apr 23, 2015 2.345 2.440 2.340 2.420 4,996 +0.00(+0.00%)
Apr 22, 2015 2.420 2.430 2.399 2.420 3,250 +0.02(+0.83%)
Apr 21, 2015 2.380 2.426 2.380 2.400 6,383 -0.01(-0.41%)
Apr 20, 2015 2.410 2.410 2.409 2.410 1,331 +0.05(+2.21%)
Apr 17, 2015 2.364 2.364 2.358 2.358 352 -0.05(-2.16%)
Apr 16, 2015 2.360 2.450 2.360 2.410 5,858 +0.03(+1.26%)
Apr 15, 2015 2.400 2.440 2.340 2.380 4,185 -0.08(-3.25%)
Apr 14, 2015 2.460 2.460 2.350 2.460 10,760 +0.01(+0.41%)
Apr 13, 2015 2.400 2.450 2.350 2.450 38,897 +0.05(+2.08%)
Apr 10, 2015 2.330 2.400 2.330 2.400 80,745 +0.06(+2.57%)
Apr 09, 2015 2.320 2.360 2.320 2.340 1,496 +0.00(+0.00%)
Apr 08, 2015 2.350 2.361 2.320 2.340 13,428 -0.01(-0.43%)
Apr 07, 2015 2.330 2.380 2.330 2.350 14,877 -0.03(-1.26%)
Apr 06, 2015 2.360 2.380 2.360 2.380 2,220 +0.02(+0.85%)
Apr 02, 2015 2.360 2.360 2.360 2.360 3,500 +0.00(+0.00%)
Apr 01, 2015 2.335 2.360 2.335 2.360 3,668 +0.01(+0.43%)
Mar 31, 2015 2.390 2.390 2.320 2.350 23,595 -0.02(-0.84%)
Mar 30, 2015 2.370 2.370 2.370 2.370 1,578 -0.01(-0.42%)
Mar 27, 2015 2.370 2.390 2.370 2.380 17,143 +0.01(+0.42%)
Mar 26, 2015 2.370 2.380 2.370 2.370 15,978 -0.01(-0.23%)
Mar 24, 2015 2.340 2.376 2.376 2.376 1 +0.05(+1.95%)
Mar 23, 2015 2.300 2.340 2.300 2.330 15,430 -0.01(-0.43%)
Mar 20, 2015 2.340 2.350 2.340 2.340 7,833 +0.01(+0.43%)
Mar 19, 2015 2.320 2.340 2.320 2.330 7,246 +0.01(+0.43%)
Mar 17, 2015 2.310 2.320 2.320 2.320 177 -0.02(-0.86%)
Mar 16, 2015 2.280 2.350 2.280 2.340 12,369 +0.02(+0.87%)
Mar 13, 2015 2.300 2.320 2.300 2.320 1,888 +0.02(+0.87%)
Mar 12, 2015 2.339 2.339 2.300 2.300 680 +0.00(+0.00%)
Mar 11, 2015 2.310 2.370 2.290 2.300 28,534 -0.04(-1.71%)
Mar 10, 2015 2.322 2.370 2.320 2.340 5,561 +0.00(+0.00%)
Mar 09, 2015 2.331 2.350 2.320 2.340 4,637 -0.01(-0.43%)
Mar 06, 2015 2.310 2.370 2.310 2.350 4,762 -0.01(-0.42%)
Mar 05, 2015 2.330 2.375 2.330 2.360 11,701 +0.01(+0.43%)
Mar 04, 2015 2.300 2.370 2.330 2.350 11,046 +0.02(+0.85%)
Mar 03, 2015 2.330 2.370 2.300 2.330 54,222 -0.09(-3.71%)
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.