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 (%)
Jul 31, 2008 2.740 2.812 2.550 2.560 34,770 -0.14(-5.19%)
Jul 30, 2008 2.660 2.760 2.660 2.700 7,300 -0.07(-2.53%)
Jul 29, 2008 2.770 2.810 2.660 2.770 8,000 +0.01(+0.36%)
Jul 28, 2008 2.680 2.800 2.680 2.760 2,875 +0.01(+0.36%)
Jul 25, 2008 2.810 2.840 2.650 2.750 3,175 +0.06(+2.23%)
Jul 24, 2008 2.810 2.820 2.690 2.690 7,550 -0.11(-3.93%)
Jul 23, 2008 2.700 2.810 2.700 2.800 7,900 +0.04(+1.45%)
Jul 22, 2008 2.730 2.790 2.700 2.760 4,100 -0.02(-0.72%)
Jul 21, 2008 2.800 2.800 2.730 2.780 5,000 -0.01(-0.36%)
Jul 18, 2008 2.780 2.800 2.760 2.790 6,100 +0.13(+4.89%)
Jul 17, 2008 2.650 2.750 2.650 2.660 14,700 -0.01(-0.37%)
Jul 16, 2008 2.750 2.750 2.670 2.670 20,849 -0.13(-4.64%)
Jul 15, 2008 2.730 2.800 2.700 2.800 6,959 +0.01(+0.36%)
Jul 14, 2008 2.810 2.810 2.700 2.790 1,400 +0.05(+1.82%)
Jul 11, 2008 2.660 2.800 2.650 2.740 8,932 -0.03(-1.08%)
Jul 10, 2008 2.670 2.800 2.650 2.770 31,927 +0.01(+0.36%)
Jul 09, 2008 2.790 2.870 2.750 2.760 5,696 +0.01(+0.36%)
Jul 08, 2008 2.760 2.800 2.670 2.750 43,685 +0.04(+1.48%)
Jul 07, 2008 2.650 2.850 2.650 2.710 16,445 +0.02(+0.74%)
Jul 04, 2008 2.930 2.930 2.570 2.690 28,077 +0.00(+0.00%)
Jul 03, 2008 2.930 2.930 2.570 2.690 28,077 -0.18(-6.27%)
Jul 02, 2008 3.000 3.000 2.770 2.870 51,050 +0.08(+2.87%)
Jul 01, 2008 3.010 3.010 2.770 2.790 16,134 -0.26(-8.52%)
Jun 30, 2008 3.050 3.080 3.050 3.050 5,752 -0.01(-0.33%)
Jun 27, 2008 3.050 3.080 3.030 3.060 6,200 +0.00(+0.00%)
Jun 26, 2008 3.100 3.120 3.000 3.060 23,815 -0.08(-2.55%)
Jun 25, 2008 3.190 3.200 3.140 3.140 8,100 +0.04(+1.29%)
Jun 24, 2008 3.180 3.260 3.100 3.100 11,850 -0.04(-1.27%)
Jun 23, 2008 3.100 3.160 3.060 3.140 2,413 +0.07(+2.28%)
Jun 20, 2008 3.080 3.080 3.050 3.070 10,631 -0.03(-0.97%)
Jun 19, 2008 3.110 3.170 3.070 3.100 10,440 +0.00(+0.00%)
Jun 18, 2008 3.100 3.150 3.060 3.100 12,628 +0.02(+0.65%)
Jun 17, 2008 3.080 3.180 3.080 3.080 9,300 -0.03(-0.96%)
Jun 16, 2008 3.140 3.190 3.080 3.110 4,201 -0.01(-0.32%)
Jun 13, 2008 3.290 3.290 3.060 3.120 13,000 -0.02(-0.64%)
Jun 12, 2008 3.120 3.200 3.120 3.140 4,989 +0.02(+0.64%)
Jun 11, 2008 3.320 3.320 3.070 3.120 9,250 +0.02(+0.65%)
Jun 10, 2008 3.120 3.600 3.050 3.100 47,776 -0.07(-2.21%)
Jun 09, 2008 3.380 3.400 3.130 3.170 34,911 -0.24(-7.04%)
Jun 06, 2008 3.590 3.590 3.370 3.410 13,300 +0.04(+1.19%)
Jun 05, 2008 3.460 3.500 3.370 3.370 6,450 -0.04(-1.17%)
Jun 04, 2008 3.570 3.570 3.410 3.410 15,471 -0.10(-2.85%)
Jun 03, 2008 3.580 3.580 3.500 3.510 15,399 -0.10(-2.77%)
Jun 02, 2008 3.650 3.650 3.600 3.610 20,863 -0.07(-1.90%)
May 30, 2008 3.680 3.690 3.650 3.680 11,068 +0.02(+0.55%)
May 29, 2008 3.700 3.700 3.660 3.660 6,468 -0.04(-1.08%)
May 28, 2008 3.690 3.700 3.650 3.700 17,750 +0.05(+1.37%)
May 27, 2008 3.680 3.720 3.630 3.650 39,775 -0.08(-2.14%)
May 26, 2008 3.670 3.730 3.670 3.730 8,700 +0.00(+0.00%)
May 23, 2008 3.670 3.730 3.670 3.730 8,700 -0.01(-0.27%)
May 22, 2008 3.730 3.740 3.650 3.740 18,131 +0.04(+1.08%)
May 21, 2008 3.640 3.720 3.640 3.700 18,680 +0.02(+0.54%)
May 20, 2008 3.620 3.680 3.600 3.680 23,099 -0.01(-0.27%)
May 19, 2008 3.600 3.710 3.570 3.690 50,461 +0.09(+2.50%)
May 16, 2008 3.580 3.730 3.580 3.600 30,470 -0.10(-2.70%)
May 15, 2008 3.660 3.740 3.610 3.700 22,006 -0.01(-0.27%)
May 14, 2008 3.640 3.750 3.630 3.710 30,453 +0.16(+4.51%)
May 13, 2008 3.650 3.990 3.380 3.550 136,933 -0.15(-4.05%)
May 12, 2008 3.750 3.750 3.120 3.700 331,029 -0.39(-9.54%)
May 09, 2008 4.200 4.250 4.010 4.090 10,166 -0.13(-3.08%)
May 08, 2008 4.100 4.240 4.080 4.220 11,970 +0.07(+1.69%)
May 07, 2008 4.030 4.150 4.000 4.150 6,960 +0.00(+0.00%)
May 06, 2008 4.050 4.160 4.000 4.150 15,806 +0.04(+0.97%)
May 05, 2008 4.040 4.110 4.000 4.110 8,594 -0.03(-0.72%)
May 02, 2008 4.180 4.180 4.090 4.140 11,341 +0.04(+0.97%)
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.