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 28, 2007 7.460 8.160 7.030 8.120 230,000 +0.63(+8.41%)
Sep 27, 2007 7.790 7.900 7.490 7.490 85,600 -0.33(-4.22%)
Sep 26, 2007 8.170 8.300 7.670 7.820 125,900 -0.20(-2.49%)
Sep 25, 2007 7.820 8.180 7.600 8.020 175,000 +0.02(+0.25%)
Sep 24, 2007 9.510 9.600 7.650 8.000 536,800 -1.28(-13.79%)
Sep 21, 2007 9.470 9.650 9.040 9.280 262,200 +0.25(+2.77%)
Sep 20, 2007 8.870 9.320 8.510 9.030 505,700 +0.63(+7.50%)
Sep 19, 2007 7.590 8.620 7.410 8.400 309,000 +1.13(+15.54%)
Sep 18, 2007 7.050 7.380 6.890 7.270 91,600 +0.21(+2.97%)
Sep 17, 2007 7.230 7.390 6.860 7.060 69,900 -0.12(-1.67%)
Sep 14, 2007 7.420 7.420 6.860 7.180 20,400 +0.31(+4.51%)
Sep 13, 2007 7.550 7.740 6.810 6.870 70,400 -0.68(-9.01%)
Sep 12, 2007 7.500 7.840 7.210 7.550 57,200 -0.05(-0.66%)
Sep 11, 2007 7.400 7.690 7.350 7.600 61,300 +0.32(+4.40%)
Sep 10, 2007 7.520 7.580 7.000 7.280 116,900 -0.04(-0.55%)
Sep 07, 2007 7.660 7.700 7.110 7.320 110,600 -0.53(-6.75%)
Sep 06, 2007 7.600 7.850 7.250 7.850 226,700 +0.50(+6.80%)
Sep 05, 2007 6.980 7.400 6.620 7.350 181,300 +0.30(+4.26%)
Sep 04, 2007 8.000 8.070 7.010 7.050 408,600 -0.86(-10.87%)
Aug 31, 2007 7.610 8.000 7.600 7.910 205,800 +0.37(+4.91%)
Aug 30, 2007 7.300 7.540 7.070 7.540 102,600 +0.36(+5.01%)
Aug 29, 2007 6.750 7.230 6.750 7.180 180,000 +0.44(+6.53%)
Aug 28, 2007 6.520 6.890 6.450 6.740 78,200 +0.05(+0.81%)
Aug 27, 2007 6.380 6.839 6.300 6.686 170,700 +0.35(+5.46%)
Aug 24, 2007 6.280 6.400 6.210 6.340 72,900 +0.14(+2.26%)
Aug 23, 2007 6.300 6.400 6.000 6.200 128,000 -0.07(-1.12%)
Aug 22, 2007 5.770 6.350 5.770 6.270 179,900 +0.42(+7.18%)
Aug 21, 2007 5.680 5.940 5.650 5.850 63,000 +0.13(+2.27%)
Aug 20, 2007 5.720 6.040 5.640 5.720 97,800 +0.07(+1.24%)
Aug 17, 2007 5.510 5.800 5.200 5.650 64,200 +0.17(+3.01%)
Aug 16, 2007 5.750 5.750 5.250 5.485 86,200 -0.31(-5.43%)
Aug 15, 2007 5.750 6.000 5.650 5.800 76,700 -0.14(-2.36%)
Aug 14, 2007 5.980 6.180 5.800 5.940 106,100 -0.02(-0.34%)
Aug 13, 2007 5.950 6.360 5.600 5.960 391,000 +1.08(+22.13%)
Aug 10, 2007 5.080 5.080 4.820 4.880 47,900 -0.20(-3.94%)
Aug 09, 2007 4.850 5.080 4.690 5.080 62,400 +0.13(+2.63%)
Aug 08, 2007 5.000 5.070 4.690 4.950 85,000 +0.02(+0.41%)
Aug 07, 2007 5.050 5.080 4.680 4.930 118,000 -0.17(-3.27%)
Aug 06, 2007 5.700 5.700 4.520 5.097 119,800 -0.68(-11.82%)
Aug 03, 2007 5.730 5.800 5.630 5.780 9,200 +0.15(+2.66%)
Aug 02, 2007 5.850 5.850 5.500 5.630 42,400 -0.10(-1.75%)
Aug 01, 2007 5.860 5.900 5.670 5.730 37,600 -0.30(-4.97%)
Jul 31, 2007 5.860 6.100 5.860 6.030 44,900 +0.12(+2.03%)
Jul 30, 2007 5.780 6.050 5.710 5.910 73,000 +0.21(+3.68%)
Jul 27, 2007 5.500 5.850 5.500 5.700 34,100 +0.10(+1.79%)
Jul 26, 2007 5.850 5.850 5.270 5.600 94,300 -0.27(-4.60%)
Jul 25, 2007 6.220 6.220 5.850 5.870 55,100 -0.33(-5.32%)
Jul 24, 2007 6.130 6.300 6.100 6.200 30,500 +0.08(+1.31%)
Jul 23, 2007 6.280 6.300 6.060 6.120 52,800 -0.02(-0.33%)
Jul 20, 2007 6.120 6.250 6.050 6.140 38,200 -0.01(-0.16%)
Jul 19, 2007 6.220 6.260 6.100 6.150 36,000 -0.05(-0.81%)
Jul 18, 2007 6.120 6.200 6.010 6.200 56,200 -0.02(-0.32%)
Jul 17, 2007 5.840 6.240 5.840 6.220 104,200 +0.39(+6.69%)
Jul 16, 2007 5.910 6.200 5.830 5.830 50,200 -0.07(-1.19%)
Jul 13, 2007 6.000 6.000 5.900 5.900 31,100 -0.06(-1.01%)
Jul 12, 2007 5.900 6.300 5.704 5.960 191,500 +0.06(+1.02%)
Jul 11, 2007 5.550 5.930 5.550 5.900 77,900 +0.30(+5.36%)
Jul 10, 2007 5.650 5.690 5.500 5.600 45,100 -0.15(-2.61%)
Jul 09, 2007 5.750 6.000 5.600 5.750 144,200 +0.15(+2.68%)
Jul 06, 2007 5.560 5.683 5.560 5.600 26,800 -0.01(-0.18%)
Jul 05, 2007 5.690 5.690 5.520 5.610 37,100 -0.05(-0.88%)
Jul 03, 2007 5.600 5.700 5.600 5.660 64,800 +0.06(+1.07%)
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.