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 (%)
Nov 30, 2009 2.100 2.120 2.090 2.120 2,820 -0.03(-1.51%)
Nov 27, 2009 2.100 2.170 2.100 2.152 1,900 -0.05(-2.16%)
Nov 25, 2009 2.190 2.200 2.160 2.200 2,900 +0.08(+3.77%)
Nov 24, 2009 2.250 2.250 2.120 2.120 6,602 -0.08(-3.79%)
Nov 23, 2009 2.060 2.210 1.980 2.204 8,925 +0.11(+5.44%)
Nov 20, 2009 2.200 2.200 2.030 2.090 10,050 -0.09(-4.13%)
Nov 19, 2009 2.250 2.260 2.170 2.180 14,200 -0.07(-3.11%)
Nov 18, 2009 2.250 2.260 2.250 2.250 7,180 +0.04(+1.81%)
Nov 17, 2009 2.231 2.240 2.210 2.210 2,000 -0.18(-7.53%)
Nov 16, 2009 2.440 2.440 2.150 2.390 14,775 -0.07(-2.65%)
Nov 13, 2009 2.260 2.520 2.260 2.455 4,556 +0.20(+8.63%)
Nov 12, 2009 2.290 2.350 2.260 2.260 4,084 -0.01(-0.39%)
Nov 11, 2009 2.280 2.290 2.260 2.269 1,000 +0.02(+0.84%)
Nov 10, 2009 2.350 2.350 2.250 2.250 5,165 -0.05(-2.17%)
Nov 09, 2009 2.280 2.300 2.250 2.300 2,902 +0.03(+1.55%)
Nov 06, 2009 2.294 2.294 2.260 2.265 400 +0.02(+0.67%)
Nov 05, 2009 2.250 2.410 2.250 2.250 7,695 +0.08(+3.69%)
Nov 04, 2009 2.200 2.200 2.170 2.170 5,967 +0.01(+0.46%)
Nov 03, 2009 2.255 2.255 2.130 2.160 5,387 -0.17(-7.30%)
Nov 02, 2009 2.270 2.330 2.260 2.330 300 +0.07(+3.10%)
Oct 30, 2009 2.380 2.380 2.260 2.260 23,094 -0.02(-0.88%)
Oct 29, 2009 2.530 2.530 2.280 2.280 4,997 +0.00(+0.00%)
Oct 28, 2009 2.310 2.310 2.280 2.280 4,878 -0.12(-5.00%)
Oct 27, 2009 2.480 2.480 2.400 2.400 4,627 +0.00(+0.00%)
Oct 26, 2009 2.470 2.580 2.280 2.400 6,914 -0.02(-0.76%)
Oct 23, 2009 2.418 2.420 2.418 2.418 812 +0.10(+4.24%)
Oct 22, 2009 2.320 2.450 2.280 2.320 8,035 -0.11(-4.52%)
Oct 21, 2009 2.280 2.440 2.280 2.430 9,901 +0.17(+7.52%)
Oct 20, 2009 2.260 2.280 2.250 2.260 3,746 -0.02(-0.88%)
Oct 19, 2009 2.260 2.280 2.250 2.280 6,850 +0.02(+0.88%)
Oct 16, 2009 2.290 2.290 2.260 2.260 550 -0.01(-0.44%)
Oct 15, 2009 2.250 2.290 2.250 2.270 6,325 +0.05(+2.25%)
Oct 14, 2009 2.280 2.280 2.200 2.220 4,600 -0.04(-1.77%)
Oct 13, 2009 2.210 2.260 2.210 2.260 2,324 +0.00(+0.00%)
Oct 12, 2009 2.200 2.260 2.200 2.260 2,937 +0.04(+1.81%)
Oct 09, 2009 2.220 2.220 2.220 2.220 100 +0.03(+1.42%)
Oct 08, 2009 2.180 2.190 2.150 2.189 7,014 +0.02(+0.87%)
Oct 07, 2009 2.170 2.170 2.160 2.170 505 +0.00(+0.00%)
Oct 06, 2009 2.170 2.170 2.170 2.170 100 -0.00(-0.00%)
Oct 05, 2009 2.150 2.171 2.150 2.170 2,125 -0.04(-1.81%)
Oct 02, 2009 2.200 2.271 2.160 2.210 3,100 -0.02(-0.76%)
Oct 01, 2009 2.300 2.300 2.200 2.227 3,346 -0.07(-3.17%)
Sep 30, 2009 2.250 2.300 2.202 2.300 5,528 +0.10(+4.55%)
Sep 29, 2009 2.150 2.269 2.150 2.200 3,526 +0.04(+1.70%)
Sep 28, 2009 2.233 2.233 2.160 2.163 2,184 -0.16(-6.76%)
Sep 25, 2009 2.160 2.320 2.150 2.320 1,226 +0.09(+4.04%)
Sep 24, 2009 2.140 2.270 2.060 2.230 1,400 +0.08(+3.72%)
Sep 23, 2009 2.130 2.150 2.060 2.150 4,300 +0.09(+4.37%)
Sep 22, 2009 2.100 2.260 2.050 2.060 3,025 +0.03(+1.48%)
Sep 21, 2009 2.200 2.229 2.010 2.030 16,300 -0.15(-6.88%)
Sep 18, 2009 2.290 2.290 2.180 2.180 16,064 -0.07(-3.11%)
Sep 17, 2009 2.298 2.298 2.210 2.250 3,200 +0.00(+0.00%)
Sep 16, 2009 2.220 2.289 2.200 2.250 3,750 +0.05(+2.27%)
Sep 15, 2009 2.180 2.201 2.180 2.200 8,464 -0.03(-1.35%)
Sep 14, 2009 2.150 2.250 2.150 2.230 16,693 +0.03(+1.47%)
Sep 11, 2009 2.150 2.198 2.150 2.198 4,800 -0.00(-0.10%)
Sep 10, 2009 2.170 2.200 2.170 2.200 5,959 +0.09(+4.27%)
Sep 09, 2009 2.150 2.150 2.110 2.110 600 +0.01(+0.72%)
Sep 08, 2009 2.140 2.140 2.095 2.095 600 +0.01(+0.24%)
Sep 04, 2009 2.050 2.130 2.000 2.090 2,150 -0.02(-1.12%)
Sep 03, 2009 2.208 2.208 2.080 2.114 4,900 -0.11(-4.79%)
Sep 02, 2009 2.200 2.250 2.100 2.220 14,886 +0.18(+8.82%)
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.