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 31, 2010 2.260 2.290 2.250 2.290 300 +0.02(+0.88%)
Mar 30, 2010 2.320 2.330 2.270 2.270 2,500 -0.05(-2.16%)
Mar 29, 2010 2.230 2.370 2.230 2.320 4,770 +0.09(+4.03%)
Mar 26, 2010 2.200 2.230 2.200 2.230 7,050 +0.04(+1.83%)
Mar 25, 2010 2.190 2.190 2.170 2.190 4,602 +0.00(+0.00%)
Mar 24, 2010 2.240 2.250 2.180 2.190 1,237 +0.01(+0.46%)
Mar 23, 2010 2.180 2.200 2.180 2.180 4,438 -0.06(-2.67%)
Mar 22, 2010 2.157 2.240 2.150 2.240 2,552 +0.09(+4.18%)
Mar 19, 2010 2.160 2.230 2.150 2.150 9,800 -0.03(-1.38%)
Mar 18, 2010 2.193 2.193 2.180 2.180 1,200 -0.03(-1.36%)
Mar 17, 2010 2.200 2.230 2.200 2.210 12,783 +0.01(+0.45%)
Mar 16, 2010 2.220 2.250 2.200 2.200 10,800 -0.00(-0.00%)
Mar 15, 2010 2.200 2.230 2.170 2.200 32,250 +0.00(+0.00%)
Mar 12, 2010 2.190 2.200 2.160 2.200 3,700 +0.01(+0.46%)
Mar 11, 2010 2.200 2.220 2.190 2.190 10,837 -0.02(-0.90%)
Mar 10, 2010 2.210 2.220 2.170 2.210 17,472 -0.01(-0.45%)
Mar 09, 2010 2.230 2.250 2.210 2.220 10,100 -0.02(-0.89%)
Mar 08, 2010 2.220 2.240 2.220 2.240 2,731 +0.01(+0.45%)
Mar 05, 2010 2.240 2.250 2.220 2.230 9,800 -0.00(-0.00%)
Mar 04, 2010 2.210 2.230 2.210 2.230 800 +0.02(+0.90%)
Mar 03, 2010 2.250 2.250 2.200 2.210 10,790 +0.00(+0.00%)
Mar 02, 2010 2.225 2.260 2.210 2.210 1,800 +0.00(+0.00%)
Mar 01, 2010 2.250 2.250 2.200 2.210 4,450 +0.00(+0.00%)
Feb 26, 2010 2.240 2.250 2.210 2.210 2,200 -0.04(-1.78%)
Feb 25, 2010 2.260 2.260 2.210 2.250 28,290 +0.02(+0.90%)
Feb 24, 2010 2.250 2.250 2.230 2.230 4,200 -0.05(-2.19%)
Feb 23, 2010 2.250 2.290 2.250 2.280 5,900 +0.06(+2.70%)
Feb 22, 2010 2.270 2.390 2.220 2.220 3,646 -0.09(-3.90%)
Feb 19, 2010 2.210 2.500 2.210 2.310 26,171 +0.09(+4.05%)
Feb 18, 2010 2.270 2.270 2.210 2.220 9,900 -0.03(-1.33%)
Feb 17, 2010 2.250 2.270 2.250 2.250 7,100 +0.00(+0.00%)
Feb 16, 2010 2.290 2.290 2.220 2.250 17,464 +0.03(+1.35%)
Feb 12, 2010 2.170 2.220 2.220 2.220 78,200 +0.17(+8.29%)
Feb 11, 2010 2.050 2.100 2.050 2.050 9,176 -0.03(-1.44%)
Feb 10, 2010 2.110 2.140 2.080 2.080 1,800 -0.12(-5.45%)
Feb 09, 2010 2.180 2.200 2.070 2.200 10,800 +0.02(+0.92%)
Feb 08, 2010 2.060 2.180 2.050 2.180 5,220 +0.10(+4.80%)
Feb 05, 2010 2.080 2.100 2.020 2.080 5,808 -0.03(-1.59%)
Feb 04, 2010 2.150 2.220 2.040 2.114 37,654 -0.04(-1.70%)
Feb 03, 2010 2.150 2.170 2.150 2.150 9,800 -0.01(-0.46%)
Feb 02, 2010 2.190 2.200 2.160 2.160 10,941 +0.01(+0.47%)
Feb 01, 2010 2.200 2.200 2.110 2.150 8,318 -0.02(-0.92%)
Jan 29, 2010 2.150 2.180 2.150 2.170 9,400 +0.02(+0.93%)
Jan 28, 2010 2.190 2.190 2.130 2.150 5,993 -0.01(-0.46%)
Jan 27, 2010 2.100 2.180 2.100 2.160 5,423 +0.01(+0.47%)
Jan 26, 2010 2.124 2.170 2.110 2.150 10,280 +0.02(+0.94%)
Jan 25, 2010 2.150 2.210 2.120 2.130 11,445 +0.02(+0.95%)
Jan 22, 2010 2.270 2.270 2.100 2.110 6,474 -0.14(-6.22%)
Jan 21, 2010 2.160 2.280 2.130 2.250 12,939 +0.10(+4.65%)
Jan 20, 2010 2.100 2.170 2.100 2.150 14,513 +0.07(+3.37%)
Jan 19, 2010 2.010 2.080 2.000 2.080 94,626 +0.07(+3.48%)
Jan 15, 2010 2.000 2.010 2.010 2.010 6,600 -0.01(-0.50%)
Jan 14, 2010 2.050 2.060 2.010 2.020 2,146 -0.01(-0.49%)
Jan 13, 2010 2.030 2.060 2.000 2.030 18,182 +0.02(+1.00%)
Jan 12, 2010 2.050 2.050 2.010 2.010 3,796 -0.03(-1.47%)
Jan 11, 2010 2.090 2.140 2.010 2.040 6,137 +0.03(+1.49%)
Jan 08, 2010 2.000 2.031 2.000 2.010 5,346 +0.01(+0.50%)
Jan 07, 2010 2.000 2.000 1.970 2.000 4,700 +0.00(+0.00%)
Jan 06, 2010 2.050 2.093 2.000 2.000 36,210 -0.05(-2.44%)
Jan 05, 2010 2.010 2.050 2.010 2.050 11,649 +0.04(+1.99%)
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.