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 30, 2014 2.650 2.700 2.590 2.630 32,725 -0.07(-2.59%)
May 29, 2014 2.600 2.710 2.560 2.700 48,018 +0.12(+4.65%)
May 28, 2014 2.690 2.690 2.570 2.580 27,561 -0.17(-6.18%)
May 27, 2014 2.760 2.830 2.660 2.750 54,685 +0.06(+2.23%)
May 23, 2014 2.700 2.690 2.690 2.690 8,100 -0.07(-2.53%)
May 22, 2014 2.757 2.830 2.620 2.760 17,849 +0.02(+0.73%)
May 21, 2014 2.715 2.760 2.650 2.740 34,758 +0.09(+3.40%)
May 20, 2014 2.590 2.670 2.580 2.650 27,403 +0.08(+3.11%)
May 19, 2014 2.570 2.660 2.550 2.570 51,355 -0.06(-2.28%)
May 16, 2014 2.550 2.700 2.550 2.630 53,033 +0.08(+3.14%)
May 15, 2014 2.610 2.650 2.550 2.550 49,436 -0.11(-4.14%)
May 14, 2014 2.780 2.780 2.650 2.660 17,395 -0.10(-3.62%)
May 13, 2014 2.700 2.820 2.690 2.760 65,779 +0.05(+1.85%)
May 12, 2014 2.840 2.865 2.700 2.710 96,088 -0.13(-4.58%)
May 09, 2014 3.100 3.105 2.780 2.840 129,271 -0.24(-7.79%)
May 08, 2014 3.120 3.180 3.080 3.080 25,802 -0.08(-2.53%)
May 07, 2014 3.170 3.230 3.160 3.160 22,200 -0.04(-1.40%)
May 06, 2014 3.270 3.301 3.170 3.205 55,892 -0.13(-4.04%)
May 05, 2014 3.320 3.340 3.250 3.340 43,454 +0.09(+2.77%)
May 02, 2014 3.330 3.350 3.250 3.250 34,679 +0.00(+0.00%)
May 01, 2014 3.350 3.430 3.250 3.250 28,772 -0.10(-2.99%)
Apr 30, 2014 3.350 3.370 3.350 3.350 31,898 +0.02(+0.60%)
Apr 29, 2014 3.300 3.410 3.300 3.330 24,127 -0.04(-1.19%)
Apr 28, 2014 3.420 3.430 3.340 3.370 36,554 +0.01(+0.30%)
Apr 25, 2014 3.430 3.430 3.350 3.360 35,415 -0.04(-1.18%)
Apr 24, 2014 3.430 3.430 3.350 3.400 15,465 -0.01(-0.29%)
Apr 23, 2014 3.420 3.430 3.376 3.410 28,176 +0.05(+1.49%)
Apr 22, 2014 3.460 3.460 3.360 3.360 46,884 -0.04(-1.18%)
Apr 21, 2014 3.420 3.420 3.380 3.400 48,666 +0.02(+0.59%)
Apr 17, 2014 3.410 3.380 3.380 3.380 53,800 -0.02(-0.59%)
Apr 16, 2014 3.390 3.500 3.320 3.400 112,540 +0.09(+2.72%)
Apr 15, 2014 3.370 3.370 3.170 3.310 23,181 -0.02(-0.60%)
Apr 14, 2014 3.190 3.550 3.160 3.330 80,657 +0.13(+4.06%)
Apr 11, 2014 3.200 3.200 3.200 3.200 2,615 +0.00(+0.00%)
Apr 10, 2014 3.230 3.230 3.170 3.200 17,003 -0.02(-0.62%)
Apr 09, 2014 3.280 3.310 3.136 3.220 31,760 -0.01(-0.30%)
Apr 08, 2014 3.100 3.290 3.100 3.230 52,410 +0.15(+4.86%)
Apr 07, 2014 3.080 3.150 3.020 3.080 15,313 -0.01(-0.33%)
Apr 04, 2014 3.200 3.200 3.030 3.090 46,408 -0.12(-3.74%)
Apr 03, 2014 3.350 3.365 3.190 3.210 22,362 -0.17(-4.90%)
Apr 02, 2014 3.400 3.490 3.311 3.375 70,372 -0.02(-0.73%)
Apr 01, 2014 3.320 3.430 3.250 3.400 49,943 +0.08(+2.41%)
Mar 31, 2014 3.210 3.320 3.170 3.320 63,284 +0.15(+4.74%)
Mar 28, 2014 3.150 3.189 3.100 3.170 14,741 +0.07(+2.25%)
Mar 27, 2014 3.130 3.200 3.100 3.100 20,561 -0.06(-1.90%)
Mar 26, 2014 3.210 3.230 3.150 3.160 9,365 -0.02(-0.63%)
Mar 25, 2014 3.150 3.230 3.130 3.180 10,827 +0.03(+0.95%)
Mar 24, 2014 3.140 3.260 3.130 3.150 102,668 +0.01(+0.32%)
Mar 21, 2014 3.140 3.140 3.100 3.140 14,865 +0.00(+0.00%)
Mar 20, 2014 3.130 3.150 3.110 3.140 15,451 +0.00(+0.00%)
Mar 19, 2014 3.140 3.200 3.090 3.140 33,768 +0.02(+0.61%)
Mar 18, 2014 3.140 3.161 3.060 3.121 77,016 -0.01(-0.29%)
Mar 17, 2014 3.090 3.140 2.920 3.130 129,791 +0.17(+5.74%)
Mar 14, 2014 3.000 3.029 2.871 2.960 14,318 -0.09(-2.95%)
Mar 13, 2014 3.070 3.070 3.020 3.050 9,118 +0.01(+0.33%)
Mar 12, 2014 3.100 3.100 3.020 3.040 19,181 -0.02(-0.65%)
Mar 11, 2014 3.140 3.140 3.060 3.060 37,948 -0.07(-2.24%)
Mar 10, 2014 3.090 3.150 3.080 3.130 98,471 +0.02(+0.64%)
Mar 07, 2014 3.110 3.110 3.080 3.110 33,293 +0.01(+0.32%)
Mar 06, 2014 3.110 3.110 3.050 3.100 32,689 +0.00(+0.14%)
Mar 05, 2014 3.150 3.150 2.970 3.096 37,372 -0.05(-1.73%)
Mar 04, 2014 2.950 3.170 2.930 3.150 136,836 +0.09(+2.94%)
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.