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, 2005 4.140 4.180 4.110 4.180 9,200 +0.03(+0.72%)
Nov 29, 2005 4.180 4.180 4.140 4.150 16,000 -0.06(-1.43%)
Nov 28, 2005 4.210 4.210 4.210 4.210 4,500 -0.04(-0.94%)
Nov 25, 2005 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Nov 23, 2005 4.250 4.300 4.240 4.250 6,700 -0.05(-1.16%)
Nov 22, 2005 4.160 4.300 4.150 4.300 6,500 +0.16(+3.86%)
Nov 21, 2005 4.150 4.150 4.130 4.140 900 +0.04(+0.98%)
Nov 18, 2005 4.070 4.200 4.070 4.100 31,500 -0.22(-5.09%)
Nov 17, 2005 4.260 4.330 4.200 4.320 20,900 +0.06(+1.41%)
Nov 16, 2005 4.260 4.260 4.260 4.260 2,500 +0.00(+0.00%)
Nov 15, 2005 4.120 4.260 4.120 4.260 6,900 +0.11(+2.65%)
Nov 14, 2005 4.250 4.250 4.150 4.150 4,400 -0.10(-2.35%)
Nov 11, 2005 4.330 4.350 4.250 4.250 6,800 -0.06(-1.39%)
Nov 10, 2005 4.240 4.450 4.150 4.310 21,200 +0.02(+0.47%)
Nov 09, 2005 4.110 4.300 4.090 4.290 63,000 +0.20(+4.89%)
Nov 08, 2005 4.260 4.440 4.000 4.090 109,500 -0.07(-1.68%)
Nov 07, 2005 3.590 4.900 3.590 4.160 326,400 +0.62(+17.51%)
Nov 04, 2005 3.600 3.640 3.510 3.540 10,800 -0.02(-0.56%)
Nov 03, 2005 3.560 3.560 3.550 3.560 7,800 -0.04(-1.11%)
Nov 02, 2005 3.700 3.700 3.520 3.600 4,300 -0.01(-0.28%)
Nov 01, 2005 3.610 3.620 3.610 3.610 28,500 -0.03(-0.82%)
Oct 31, 2005 3.620 3.690 3.620 3.640 9,600 +0.02(+0.55%)
Oct 28, 2005 3.650 3.680 3.620 3.620 10,200 -0.04(-1.09%)
Oct 27, 2005 3.710 3.710 3.660 3.660 10,500 -0.04(-1.08%)
Oct 26, 2005 3.700 3.730 3.700 3.700 2,200 -0.03(-0.80%)
Oct 25, 2005 3.730 3.730 3.730 3.730 2,000 +0.00(+0.00%)
Oct 24, 2005 3.730 3.730 3.730 3.730 100 +0.00(+0.00%)
Oct 21, 2005 3.560 3.730 3.560 3.730 1,600 +0.11(+3.04%)
Oct 20, 2005 3.750 3.750 3.620 3.620 5,900 -0.13(-3.47%)
Oct 19, 2005 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Oct 18, 2005 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Oct 17, 2005 3.710 3.750 3.710 3.750 17,700 +0.04(+1.08%)
Oct 14, 2005 3.750 3.750 3.710 3.710 1,000 -0.04(-1.07%)
Oct 13, 2005 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Oct 12, 2005 3.750 3.750 3.750 3.750 1,000 +0.00(+0.00%)
Oct 11, 2005 3.740 3.750 3.740 3.750 6,500 +0.02(+0.54%)
Oct 10, 2005 3.731 3.740 3.730 3.730 19,300 -0.03(-0.80%)
Oct 07, 2005 3.760 3.760 3.760 3.760 1,900 -0.04(-1.05%)
Oct 06, 2005 3.750 3.800 3.750 3.800 20,000 +0.02(+0.53%)
Oct 05, 2005 3.950 3.950 3.730 3.780 20,700 -0.19(-4.79%)
Oct 04, 2005 3.970 3.970 3.970 3.970 0 +0.00(+0.00%)
Oct 03, 2005 3.900 4.000 3.900 3.970 15,500 +0.08(+2.06%)
Sep 30, 2005 3.890 3.890 3.810 3.890 3,300 +0.05(+1.41%)
Sep 29, 2005 3.870 3.870 3.800 3.836 1,600 -0.06(-1.64%)
Sep 28, 2005 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Sep 27, 2005 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Sep 26, 2005 4.000 4.000 3.900 3.900 10,000 +0.01(+0.26%)
Sep 23, 2005 3.890 3.890 3.800 3.890 300 +0.05(+1.30%)
Sep 22, 2005 3.850 3.900 3.840 3.840 62,900 -0.08(-2.04%)
Sep 21, 2005 3.900 3.920 3.900 3.920 1,000 +0.02(+0.51%)
Sep 20, 2005 3.840 3.900 3.830 3.900 2,800 -0.01(-0.26%)
Sep 19, 2005 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
Sep 16, 2005 3.910 3.920 3.810 3.910 3,500 +0.00(+0.00%)
Sep 15, 2005 3.910 3.920 3.910 3.910 8,800 +0.01(+0.26%)
Sep 14, 2005 3.790 3.900 3.790 3.900 1,500 +0.05(+1.30%)
Sep 13, 2005 3.850 3.850 3.850 3.850 1,000 +0.10(+2.67%)
Sep 12, 2005 3.760 3.760 3.650 3.750 8,500 -0.05(-1.32%)
Sep 09, 2005 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Sep 08, 2005 3.950 3.950 3.800 3.800 3,000 +0.00(+0.00%)
Sep 07, 2005 3.900 3.900 3.800 3.800 5,700 -0.19(-4.76%)
Sep 06, 2005 3.810 4.050 3.810 3.990 29,800 +0.24(+6.40%)
Sep 02, 2005 3.730 3.750 3.730 3.750 8,700 +0.05(+1.35%)
Sep 01, 2005 3.720 3.730 3.700 3.700 9,000 -0.10(-2.63%)
Aug 31, 2005 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Aug 30, 2005 3.800 3.800 3.800 3.800 3,000 +0.00(+0.00%)
Aug 29, 2005 3.800 3.800 3.800 3.800 3,100 +0.00(+0.00%)
Aug 26, 2005 3.800 3.800 3.800 3.800 1,000 -0.01(-0.26%)
Aug 25, 2005 3.810 3.810 3.810 3.810 2,100 +0.01(+0.26%)
Aug 24, 2005 3.840 3.840 3.800 3.800 1,200 +0.00(+0.00%)
Aug 23, 2005 3.800 3.800 3.800 3.800 1,300 +0.00(+0.00%)
Aug 22, 2005 3.800 3.810 3.800 3.800 2,900 -0.04(-1.04%)
Aug 19, 2005 3.840 3.840 3.840 3.840 600 +0.04(+1.05%)
Aug 18, 2005 3.800 3.850 3.800 3.800 7,200 +0.00(+0.00%)
Aug 17, 2005 3.800 3.800 3.800 3.800 1,000 +0.00(+0.00%)
Aug 16, 2005 3.800 3.800 3.800 3.800 4,500 -0.15(-3.80%)
Aug 15, 2005 4.000 4.000 3.950 3.950 1,300 +0.00(+0.00%)
Aug 12, 2005 3.940 4.010 3.940 3.950 10,900 -0.02(-0.50%)
Aug 11, 2005 3.880 3.970 3.880 3.970 5,000 +0.17(+4.47%)
Aug 10, 2005 3.750 3.800 3.680 3.800 3,100 +0.02(+0.53%)
Aug 09, 2005 3.800 3.800 3.650 3.780 14,800 -0.02(-0.53%)
Aug 08, 2005 3.810 3.850 3.800 3.800 3,800 -0.08(-2.06%)
Aug 05, 2005 3.780 3.880 3.780 3.880 3,100 +0.13(+3.47%)
Aug 04, 2005 3.680 3.750 3.680 3.750 1,200 +0.02(+0.54%)
Aug 03, 2005 3.750 3.750 3.670 3.730 6,100 -0.07(-1.84%)
Aug 02, 2005 3.800 3.800 3.800 3.800 2,700 +0.01(+0.26%)
Aug 01, 2005 3.700 3.790 3.700 3.790 6,900 +0.04(+1.07%)
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%)
May 02, 2005 3.250 3.500 3.250 3.500 14,500 +0.25(+7.69%)
Apr 29, 2005 3.200 3.250 3.200 3.250 4,100 +0.14(+4.50%)
Apr 28, 2005 3.430 3.430 3.110 3.110 22,800 -0.33(-9.59%)
Apr 27, 2005 3.440 3.440 3.440 3.440 2,900 +0.01(+0.29%)
Apr 26, 2005 3.430 3.430 3.430 3.430 0 +0.00(+0.00%)
Apr 25, 2005 3.420 3.500 3.420 3.430 2,100 -0.04(-1.15%)
Apr 22, 2005 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Apr 21, 2005 3.450 3.470 3.450 3.470 4,600 +0.00(+0.00%)
Apr 20, 2005 3.250 3.470 3.250 3.470 7,600 +0.27(+8.44%)
Apr 19, 2005 3.280 3.350 3.200 3.200 7,400 -0.08(-2.44%)
Apr 18, 2005 3.320 3.320 3.150 3.280 17,800 -0.02(-0.61%)
Apr 15, 2005 3.430 3.430 3.300 3.300 4,600 -0.16(-4.62%)
Apr 14, 2005 3.700 3.700 3.410 3.460 13,500 -0.01(-0.29%)
Apr 13, 2005 3.550 3.840 3.380 3.470 33,900 -0.41(-10.57%)
Apr 12, 2005 3.880 3.880 3.880 3.880 200 +0.10(+2.65%)
Apr 11, 2005 3.850 3.850 3.750 3.780 15,300 -0.17(-4.30%)
Apr 08, 2005 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Apr 07, 2005 3.800 3.990 3.800 3.950 11,100 -0.14(-3.42%)
Apr 06, 2005 4.090 4.090 4.090 4.090 200 +0.14(+3.54%)
Apr 05, 2005 4.000 4.000 3.950 3.950 6,100 -0.05(-1.25%)
Apr 04, 2005 4.250 4.250 4.000 4.000 2,500 -0.21(-4.99%)
Apr 01, 2005 4.210 4.210 4.200 4.210 9,400 -0.02(-0.47%)
Mar 31, 2005 4.210 4.230 4.210 4.230 800 +0.03(+0.71%)
Mar 30, 2005 4.030 4.200 4.000 4.200 8,600 +0.15(+3.70%)
Mar 29, 2005 4.050 4.050 3.950 4.050 5,700 +0.01(+0.25%)
Mar 28, 2005 4.180 4.180 4.020 4.040 5,100 -0.21(-4.94%)
Mar 24, 2005 4.220 4.250 4.070 4.250 4,000 +0.00(+0.00%)
Mar 23, 2005 4.300 4.300 4.250 4.250 6,200 +0.00(+0.00%)
Mar 22, 2005 4.300 4.300 4.110 4.250 3,800 -0.20(-4.49%)
Mar 21, 2005 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Mar 18, 2005 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Mar 17, 2005 4.450 4.450 4.450 4.450 2,700 +0.00(+0.00%)
Mar 16, 2005 4.450 4.450 4.450 4.450 3,200 +0.00(+0.00%)
Mar 15, 2005 4.400 4.450 4.400 4.450 14,400 +0.05(+1.14%)
Mar 14, 2005 4.390 4.400 4.260 4.400 4,600 +0.00(+0.00%)
Mar 11, 2005 4.100 4.400 4.100 4.400 20,300 +0.22(+5.26%)
Mar 10, 2005 4.180 4.200 4.180 4.180 1,400 +0.13(+3.21%)
Mar 09, 2005 4.300 4.300 4.050 4.050 4,300 -0.35(-7.95%)
Mar 08, 2005 4.620 4.620 4.250 4.400 31,700 -0.22(-4.76%)
Mar 07, 2005 4.500 4.620 4.500 4.620 13,600 +0.02(+0.43%)
Mar 04, 2005 4.650 4.670 4.600 4.600 19,700 -0.05(-1.08%)
Mar 03, 2005 4.800 4.800 4.650 4.650 14,800 -0.15(-3.12%)
Mar 02, 2005 4.850 4.850 4.800 4.800 5,700 -0.05(-1.03%)
Mar 01, 2005 4.930 4.930 4.850 4.850 4,600 -0.09(-1.82%)
Feb 28, 2005 4.860 4.940 4.850 4.940 10,500 +0.03(+0.61%)
Feb 25, 2005 4.910 4.910 4.910 4.910 1,600 -0.04(-0.81%)
Feb 24, 2005 5.000 5.010 4.950 4.950 14,600 -0.06(-1.20%)
Feb 23, 2005 5.010 5.050 5.000 5.010 6,700 -0.09(-1.76%)
Feb 22, 2005 5.170 5.170 5.000 5.100 14,100 -0.04(-0.78%)
Feb 18, 2005 5.120 5.140 5.000 5.140 9,300 +0.02(+0.39%)
Feb 17, 2005 4.920 5.150 4.920 5.120 11,400 +0.22(+4.49%)
Feb 16, 2005 5.350 5.350 4.900 4.900 14,100 -0.01(-0.20%)
Feb 15, 2005 4.970 4.970 4.870 4.910 5,500 -0.05(-1.01%)
Feb 14, 2005 4.800 4.960 4.750 4.960 14,500 +0.06(+1.22%)
Feb 11, 2005 4.950 4.990 4.800 4.900 15,600 -0.04(-0.81%)
Feb 10, 2005 4.850 4.980 4.850 4.940 2,700 -0.05(-1.00%)
Feb 09, 2005 5.000 5.050 4.850 4.990 19,100 -0.08(-1.58%)
Feb 08, 2005 5.230 5.230 5.050 5.070 7,900 -0.21(-3.98%)
Feb 07, 2005 5.280 5.280 5.200 5.280 12,500 +0.04(+0.76%)
Feb 04, 2005 5.260 5.300 5.200 5.240 8,200 -0.06(-1.13%)
Feb 03, 2005 5.410 5.410 5.300 5.300 600 -0.10(-1.85%)
Feb 02, 2005 5.300 5.400 5.300 5.400 4,500 +0.03(+0.56%)
Feb 01, 2005 5.390 5.400 5.370 5.370 7,600 -0.01(-0.19%)
Jan 31, 2005 5.380 5.380 5.380 5.380 300 +0.02(+0.37%)
Jan 28, 2005 5.200 5.370 5.190 5.360 13,100 +0.06(+1.13%)
Jan 27, 2005 5.710 5.710 4.750 5.300 110,900 -0.32(-5.69%)
Jan 26, 2005 5.540 5.730 5.540 5.620 3,000 -0.04(-0.71%)
Jan 25, 2005 5.660 5.660 5.660 5.660 1,000 -0.13(-2.25%)
Jan 24, 2005 5.890 5.890 5.770 5.790 13,400 -0.10(-1.70%)
Jan 21, 2005 5.890 5.890 5.750 5.890 5,100 +0.04(+0.68%)
Jan 20, 2005 5.700 5.850 5.700 5.850 1,600 +0.11(+1.92%)
Jan 19, 2005 5.740 5.740 5.740 5.740 200 +0.03(+0.53%)
Jan 18, 2005 5.890 5.890 5.710 5.710 1,600 -0.18(-3.06%)
Jan 14, 2005 5.820 5.890 5.540 5.890 9,200 +0.09(+1.55%)
Jan 13, 2005 5.800 5.800 5.800 5.800 3,100 -0.09(-1.53%)
Jan 12, 2005 5.750 5.900 5.450 5.890 15,900 +0.04(+0.68%)
Jan 11, 2005 5.650 5.850 5.640 5.850 19,000 +0.09(+1.51%)
Jan 10, 2005 5.900 5.900 5.600 5.763 26,600 +0.01(+0.23%)
Jan 07, 2005 5.800 5.800 5.750 5.750 1,500 -0.19(-3.20%)
Jan 06, 2005 5.600 5.940 5.600 5.940 114,300 +0.14(+2.41%)
Jan 05, 2005 5.900 5.920 5.800 5.800 3,900 -0.09(-1.53%)
Jan 04, 2005 5.710 5.890 5.710 5.890 11,200 +0.19(+3.33%)
Jan 03, 2005 5.700 5.700 5.570 5.700 23,000 +0.20(+3.64%)
Dec 31, 2004 5.350 5.500 5.280 5.500 35,200 +0.13(+2.42%)
Dec 30, 2004 5.160 5.370 5.150 5.370 6,500 +0.20(+3.87%)
Dec 29, 2004 5.200 5.260 5.170 5.170 4,600 -0.03(-0.58%)
Dec 28, 2004 5.200 5.200 5.200 5.200 1,300 +0.02(+0.39%)
Dec 27, 2004 5.260 5.260 5.180 5.180 9,600 -0.15(-2.81%)
Dec 23, 2004 5.420 5.420 5.250 5.330 11,200 -0.07(-1.30%)
Dec 22, 2004 5.400 5.490 5.250 5.400 118,300 -0.04(-0.74%)
Dec 21, 2004 5.430 5.440 5.380 5.440 900 +0.09(+1.68%)
Dec 20, 2004 5.500 5.550 5.350 5.350 5,600 -0.05(-0.93%)
Dec 17, 2004 5.550 5.600 5.400 5.400 13,300 -0.18(-3.23%)
Dec 16, 2004 5.400 5.580 5.350 5.580 10,500 +0.18(+3.33%)
Dec 15, 2004 5.500 5.500 5.400 5.400 10,300 -0.12(-2.17%)
Dec 14, 2004 5.550 5.550 5.500 5.520 13,400 +0.02(+0.36%)
Dec 13, 2004 5.300 5.500 5.200 5.500 72,800 +0.02(+0.36%)
Dec 10, 2004 5.440 5.500 5.430 5.480 1,400 -0.02(-0.36%)
Dec 09, 2004 5.220 5.500 5.220 5.500 8,400 +0.28(+5.36%)
Dec 08, 2004 5.470 5.470 5.000 5.220 21,800 -0.19(-3.51%)
Dec 07, 2004 5.200 5.410 4.820 5.410 15,600 +0.26(+5.05%)
Dec 06, 2004 5.450 5.450 5.000 5.150 22,400 -0.29(-5.33%)
Dec 03, 2004 5.370 5.440 5.200 5.440 9,000 -0.03(-0.55%)
Dec 02, 2004 5.150 5.500 4.900 5.470 13,200 +0.38(+7.47%)
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.