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 (%)
Sep 30, 2004 3.850 3.950 3.850 3.850 11,400 -0.14(-3.51%)
Sep 29, 2004 4.500 4.500 3.350 3.990 38,900 -0.76(-16.00%)
Sep 28, 2004 4.870 4.870 4.750 4.750 1,700 -0.12(-2.46%)
Sep 27, 2004 4.800 4.950 4.800 4.870 11,500 +0.12(+2.53%)
Sep 24, 2004 4.410 4.750 4.410 4.750 5,400 +0.38(+8.70%)
Sep 23, 2004 4.370 4.370 4.370 4.370 1,900 -0.06(-1.35%)
Sep 22, 2004 4.600 4.600 4.340 4.430 10,000 -0.17(-3.70%)
Sep 21, 2004 3.850 4.600 3.850 4.600 34,900 +0.75(+19.48%)
Sep 20, 2004 3.750 3.850 3.750 3.850 19,400 +0.09(+2.39%)
Sep 17, 2004 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Sep 16, 2004 3.660 3.830 3.660 3.760 7,600 +0.10(+2.73%)
Sep 15, 2004 3.700 3.700 3.660 3.660 2,800 -0.06(-1.61%)
Sep 14, 2004 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
Sep 13, 2004 3.700 3.720 3.700 3.720 700 +0.02(+0.54%)
Sep 10, 2004 3.700 3.700 3.700 3.700 1,500 -0.10(-2.63%)
Sep 09, 2004 3.700 3.830 3.700 3.800 3,600 +0.00(+0.00%)
Sep 08, 2004 3.750 3.800 3.750 3.800 2,300 -0.03(-0.78%)
Sep 07, 2004 3.830 3.830 3.830 3.830 500 +0.00(+0.00%)
Sep 03, 2004 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Sep 02, 2004 3.830 3.830 3.830 3.830 500 +0.00(+0.00%)
Sep 01, 2004 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Aug 31, 2004 3.700 3.830 3.550 3.830 4,200 +0.03(+0.79%)
Aug 30, 2004 3.800 3.800 3.800 3.800 2,700 +0.08(+2.15%)
Aug 27, 2004 3.720 3.720 3.720 3.720 300 -0.05(-1.33%)
Aug 26, 2004 3.700 3.770 3.680 3.770 2,400 -0.03(-0.79%)
Aug 25, 2004 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Aug 24, 2004 3.790 3.800 3.790 3.800 2,100 +0.04(+1.06%)
Aug 23, 2004 3.760 3.830 3.760 3.760 2,700 +0.00(+0.00%)
Aug 20, 2004 3.760 3.760 3.760 3.760 100 +0.03(+0.80%)
Aug 19, 2004 3.710 3.730 3.700 3.730 1,300 +0.03(+0.81%)
Aug 18, 2004 3.700 3.700 3.700 3.700 500 -0.05(-1.33%)
Aug 17, 2004 3.700 3.750 3.650 3.750 9,400 +0.00(+0.00%)
Aug 16, 2004 3.840 3.840 3.750 3.750 4,300 -0.08(-2.09%)
Aug 13, 2004 3.850 3.850 3.750 3.830 1,700 -0.02(-0.52%)
Aug 12, 2004 3.850 3.850 3.840 3.850 2,000 -0.03(-0.77%)
Aug 11, 2004 3.900 3.900 3.850 3.880 500 -0.02(-0.51%)
Aug 10, 2004 4.000 4.000 3.900 3.900 3,300 -0.10(-2.50%)
Aug 09, 2004 4.050 4.100 4.000 4.000 2,300 -0.10(-2.44%)
Aug 06, 2004 4.220 4.220 4.000 4.100 10,800 -0.05(-1.20%)
Aug 05, 2004 4.610 4.610 3.990 4.150 42,500 -0.54(-11.51%)
Aug 04, 2004 4.690 4.690 4.690 4.690 0 +0.00(+0.00%)
Aug 03, 2004 4.700 4.700 4.650 4.690 3,000 -0.06(-1.26%)
Aug 02, 2004 5.000 5.000 4.700 4.750 9,000 -0.20(-4.04%)
Jul 30, 2004 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jul 29, 2004 5.090 5.090 4.850 4.950 11,600 -0.20(-3.88%)
Jul 28, 2004 5.200 5.200 5.000 5.150 5,900 -0.13(-2.46%)
Jul 27, 2004 4.970 5.300 4.970 5.280 25,500 +0.31(+6.24%)
Jul 26, 2004 4.970 4.970 4.970 4.970 0 +0.00(+0.00%)
Jul 23, 2004 4.800 4.970 4.800 4.970 3,500 +0.22(+4.63%)
Jul 22, 2004 4.700 4.800 4.550 4.750 5,600 +0.00(+0.00%)
Jul 21, 2004 4.900 4.900 4.700 4.750 8,400 -0.10(-2.06%)
Jul 20, 2004 4.700 4.900 4.700 4.850 2,500 +0.15(+3.19%)
Jul 19, 2004 4.750 4.750 4.700 4.700 1,100 -0.05(-1.05%)
Jul 16, 2004 4.950 5.000 4.720 4.750 5,700 -0.05(-1.04%)
Jul 15, 2004 4.810 4.850 4.800 4.800 1,000 -0.01(-0.21%)
Jul 14, 2004 4.890 4.890 4.810 4.810 1,800 +0.00(+0.00%)
Jul 13, 2004 4.810 4.810 4.810 4.810 0 +0.00(+0.00%)
Jul 12, 2004 4.800 4.810 4.800 4.810 800 -0.04(-0.82%)
Jul 09, 2004 4.850 4.850 4.850 4.850 500 +0.10(+2.11%)
Jul 08, 2004 4.850 4.850 4.750 4.750 7,200 -0.10(-2.06%)
Jul 07, 2004 4.900 4.900 4.750 4.850 3,000 -0.05(-1.02%)
Jul 06, 2004 4.850 4.900 4.850 4.900 1,800 -0.04(-0.81%)
Jul 02, 2004 4.940 4.940 4.940 4.940 0 +0.00(+0.00%)
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.