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 (%)
Jul 29, 2005 3.750 3.750 3.740 3.750 10,000 +0.07(+1.90%)
Jul 28, 2005 3.750 3.780 3.660 3.680 9,400 +0.00(+0.00%)
Jul 27, 2005 3.790 3.950 3.620 3.680 61,800 -0.07(-1.87%)
Jul 26, 2005 3.550 3.750 3.550 3.750 1,400 +0.15(+4.17%)
Jul 25, 2005 3.690 3.750 3.600 3.600 13,200 +0.00(+0.00%)
Jul 22, 2005 3.600 3.600 3.600 3.600 500 +0.00(+0.00%)
Jul 21, 2005 3.610 3.620 3.600 3.600 29,200 -0.06(-1.64%)
Jul 20, 2005 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Jul 19, 2005 3.560 3.660 3.560 3.660 7,500 +0.16(+4.57%)
Jul 18, 2005 3.550 3.550 3.450 3.500 29,400 -0.10(-2.78%)
Jul 15, 2005 3.530 3.700 3.450 3.600 25,400 +0.00(+0.00%)
Jul 14, 2005 3.840 3.900 3.100 3.600 151,800 -0.24(-6.25%)
Jul 13, 2005 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Jul 12, 2005 3.850 3.850 3.800 3.840 1,100 -0.11(-2.78%)
Jul 11, 2005 3.950 3.990 3.940 3.950 5,000 +0.00(+0.00%)
Jul 08, 2005 3.750 3.950 3.700 3.950 5,200 +0.16(+4.22%)
Jul 07, 2005 3.790 3.790 3.790 3.790 0 +0.00(+0.00%)
Jul 06, 2005 3.790 3.790 3.790 3.790 1,000 +0.08(+2.16%)
Jul 05, 2005 3.780 3.780 3.710 3.710 2,700 +0.01(+0.27%)
Jul 01, 2005 3.710 3.710 3.700 3.700 4,100 +0.00(+0.00%)
Jun 30, 2005 3.600 3.700 3.600 3.700 5,200 +0.00(+0.00%)
Jun 29, 2005 3.700 3.700 3.700 3.700 1,100 +0.00(+0.00%)
Jun 28, 2005 3.790 3.790 3.690 3.700 1,800 +0.04(+1.09%)
Jun 27, 2005 3.800 3.800 3.650 3.660 2,600 -0.24(-6.15%)
Jun 24, 2005 3.900 3.900 3.900 3.900 100 +0.00(+0.00%)
Jun 23, 2005 4.150 4.170 3.900 3.900 9,500 -0.17(-4.18%)
Jun 22, 2005 3.800 4.070 3.800 4.070 10,100 +0.32(+8.53%)
Jun 21, 2005 3.480 3.770 3.480 3.750 15,500 +0.35(+10.29%)
Jun 20, 2005 3.500 3.500 3.400 3.400 4,500 -0.05(-1.45%)
Jun 17, 2005 3.440 3.450 3.440 3.450 400 +0.07(+2.07%)
Jun 16, 2005 3.350 3.380 3.350 3.380 4,800 +0.14(+4.32%)
Jun 15, 2005 3.170 3.240 3.170 3.240 1,600 +0.09(+2.86%)
Jun 14, 2005 3.150 3.150 3.150 3.150 2,100 +0.05(+1.61%)
Jun 13, 2005 3.120 3.150 3.100 3.100 3,700 -0.12(-3.73%)
Jun 10, 2005 3.250 3.250 3.200 3.220 3,000 -0.03(-0.92%)
Jun 09, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 08, 2005 3.250 3.250 3.250 3.250 100 -0.05(-1.52%)
Jun 07, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jun 06, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jun 03, 2005 3.240 3.300 3.230 3.300 6,800 +0.14(+4.43%)
Jun 02, 2005 3.100 3.170 3.100 3.160 5,500 +0.03(+0.96%)
Jun 01, 2005 3.140 3.140 3.130 3.130 1,500 +0.00(+0.00%)
May 31, 2005 3.080 3.130 3.080 3.130 500 +0.05(+1.62%)
May 27, 2005 3.110 3.110 3.050 3.080 10,300 -0.07(-2.22%)
May 26, 2005 3.100 3.150 3.090 3.150 10,100 +0.12(+3.96%)
May 25, 2005 3.180 3.180 3.030 3.030 1,100 -0.12(-3.81%)
May 24, 2005 3.280 3.280 3.150 3.150 1,500 -0.05(-1.56%)
May 23, 2005 3.200 3.200 3.200 3.200 3,000 +0.10(+3.23%)
May 20, 2005 3.250 3.250 3.100 3.100 8,000 -0.25(-7.46%)
May 19, 2005 3.350 3.350 3.350 3.350 2,700 -0.01(-0.27%)
May 18, 2005 3.360 3.360 3.350 3.359 2,200 -0.04(-1.21%)
May 17, 2005 3.350 3.450 3.350 3.400 1,000 -0.13(-3.68%)
May 16, 2005 3.530 3.530 3.530 3.530 1,000 -0.07(-1.94%)
May 13, 2005 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
May 12, 2005 3.600 3.600 3.600 3.600 500 -0.06(-1.64%)
May 11, 2005 3.830 3.840 3.660 3.660 3,800 -0.09(-2.40%)
May 10, 2005 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
May 09, 2005 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
May 06, 2005 3.750 3.900 3.750 3.750 2,800 +0.10(+2.74%)
May 05, 2005 3.500 3.650 3.500 3.650 3,400 +0.18(+5.19%)
May 04, 2005 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
May 03, 2005 3.480 3.480 3.470 3.470 3,000 -0.03(-0.86%)
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.