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, 2008 2.710 2.870 2.550 2.690 32,194 -0.10(-3.59%)
Sep 29, 2008 2.790 2.850 2.260 2.790 11,791 -0.01(-0.36%)
Sep 26, 2008 2.880 2.980 2.800 2.800 17,690 -0.07(-2.44%)
Sep 25, 2008 2.870 2.940 2.870 2.870 810 -0.13(-4.33%)
Sep 24, 2008 2.940 3.190 2.940 3.000 5,570 +0.17(+5.94%)
Sep 23, 2008 2.832 2.832 2.832 2.832 2,500 -0.12(-4.01%)
Sep 22, 2008 2.850 2.950 2.850 2.950 10,150 +0.27(+10.07%)
Sep 19, 2008 2.900 2.900 2.680 2.680 2,850 +0.07(+2.68%)
Sep 18, 2008 2.720 2.950 2.470 2.610 14,160 -0.12(-4.40%)
Sep 17, 2008 3.000 3.000 2.730 2.730 7,550 -0.27(-9.00%)
Sep 16, 2008 3.010 3.014 3.000 3.000 1,855 -0.01(-0.38%)
Sep 15, 2008 3.001 3.030 3.000 3.011 3,600 -0.09(-2.85%)
Sep 12, 2008 3.210 3.210 3.050 3.100 675 +0.06(+1.97%)
Sep 11, 2008 3.050 3.050 3.000 3.040 3,400 -0.05(-1.62%)
Sep 10, 2008 3.220 3.228 3.010 3.090 7,294 -0.16(-4.92%)
Sep 09, 2008 3.200 3.260 3.200 3.250 6,366 +0.02(+0.62%)
Sep 08, 2008 3.240 3.290 2.980 3.230 13,457 +0.11(+3.53%)
Sep 05, 2008 3.110 3.120 2.920 3.120 9,250 -0.14(-4.29%)
Sep 04, 2008 3.570 3.570 3.250 3.260 7,514 -0.17(-4.96%)
Sep 03, 2008 3.260 3.430 3.260 3.430 15,146 +0.21(+6.52%)
Sep 02, 2008 3.180 3.220 3.150 3.220 9,980 +0.08(+2.55%)
Aug 29, 2008 3.030 3.250 3.030 3.140 31,660 +0.20(+6.80%)
Aug 28, 2008 2.750 3.040 2.750 2.940 14,400 +0.19(+6.91%)
Aug 27, 2008 2.710 2.760 2.710 2.750 6,210 +0.00(+0.00%)
Aug 26, 2008 2.730 2.790 2.700 2.750 214,086 -0.01(-0.36%)
Aug 25, 2008 2.840 2.840 2.700 2.760 8,604 +0.02(+0.73%)
Aug 22, 2008 2.890 2.890 2.740 2.740 3,500 -0.02(-0.72%)
Aug 21, 2008 2.740 2.780 2.722 2.760 126,481 +0.00(+0.00%)
Aug 20, 2008 2.800 2.864 2.710 2.760 3,490 +0.02(+0.73%)
Aug 19, 2008 2.960 3.000 2.660 2.740 19,065 -0.27(-8.97%)
Aug 18, 2008 3.020 3.020 2.980 3.010 10,436 -0.04(-1.31%)
Aug 15, 2008 3.100 3.100 3.030 3.050 4,100 +0.02(+0.66%)
Aug 14, 2008 3.000 3.200 3.000 3.030 29,876 +0.00(+0.00%)
Aug 13, 2008 3.040 3.150 3.000 3.030 10,114 +0.03(+1.00%)
Aug 12, 2008 2.970 3.100 2.510 3.000 31,153 +0.00(+0.00%)
Aug 11, 2008 2.690 3.040 2.090 3.000 215,966 +0.35(+13.21%)
Aug 08, 2008 2.600 2.720 2.590 2.650 5,282 +0.00(+0.00%)
Aug 07, 2008 2.730 2.740 2.650 2.650 8,870 -0.05(-1.85%)
Aug 06, 2008 2.750 2.750 2.690 2.700 12,408 -0.05(-1.82%)
Aug 05, 2008 2.671 2.790 2.671 2.750 10,500 +0.13(+4.96%)
Aug 04, 2008 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Aug 01, 2008 2.600 2.670 2.580 2.620 6,600 +0.06(+2.34%)
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%)
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.