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 (%)
Aug 31, 2010 2.970 3.000 2.950 2.990 2,756 +0.02(+0.67%)
Aug 30, 2010 2.830 2.970 2.770 2.970 9,114 +0.16(+5.69%)
Aug 27, 2010 2.700 2.810 2.700 2.810 5,690 +0.03(+1.08%)
Aug 26, 2010 2.840 2.850 2.700 2.780 14,017 -0.08(-2.80%)
Aug 25, 2010 2.830 2.860 2.800 2.860 6,249 +0.06(+2.14%)
Aug 24, 2010 2.910 2.910 2.800 2.800 10,108 -0.11(-3.78%)
Aug 23, 2010 3.210 3.210 2.880 2.910 41,177 -0.26(-8.20%)
Aug 20, 2010 3.210 3.220 3.110 3.170 5,455 -0.03(-0.93%)
Aug 19, 2010 3.290 3.300 3.130 3.200 18,630 -0.07(-2.14%)
Aug 18, 2010 3.100 3.315 3.100 3.270 38,658 +0.14(+4.47%)
Aug 17, 2010 3.080 3.150 3.040 3.130 22,001 +0.06(+1.93%)
Aug 16, 2010 3.120 3.190 3.060 3.071 28,664 -0.09(-2.82%)
Aug 13, 2010 3.190 3.200 3.060 3.160 6,850 +0.05(+1.61%)
Aug 12, 2010 3.010 3.180 3.010 3.110 17,408 -0.03(-0.96%)
Aug 11, 2010 3.210 3.230 3.080 3.140 20,998 +0.00(+0.00%)
Aug 10, 2010 3.190 3.410 3.130 3.140 82,574 +0.22(+7.53%)
Aug 09, 2010 3.040 3.040 2.920 2.920 10,683 +0.02(+0.69%)
Aug 06, 2010 2.860 3.110 2.860 2.900 12,433 +0.05(+1.75%)
Aug 05, 2010 2.900 2.920 2.781 2.850 4,593 -0.02(-0.70%)
Aug 04, 2010 2.940 2.940 2.870 2.870 400 -0.03(-1.03%)
Aug 03, 2010 2.880 2.940 2.850 2.900 21,588 +0.12(+4.32%)
Aug 02, 2010 2.770 2.820 2.710 2.780 20,915 +0.00(+0.00%)
Jul 30, 2010 2.820 2.820 2.780 2.780 2,000 -0.03(-1.07%)
Jul 29, 2010 2.810 2.840 2.800 2.810 8,600 +0.03(+1.08%)
Jul 28, 2010 2.880 2.880 2.760 2.780 8,940 -0.07(-2.46%)
Jul 27, 2010 2.800 2.920 2.800 2.850 32,079 +0.10(+3.64%)
Jul 26, 2010 2.770 2.780 2.750 2.750 2,100 -0.00(-0.00%)
Jul 23, 2010 2.630 2.770 2.560 2.750 6,593 +0.09(+3.39%)
Jul 22, 2010 2.600 2.720 2.590 2.660 6,487 +0.09(+3.50%)
Jul 21, 2010 2.570 2.630 2.561 2.570 1,000 +0.06(+2.39%)
Jul 20, 2010 2.500 2.610 2.341 2.510 8,737 -0.04(-1.57%)
Jul 19, 2010 2.647 2.650 2.550 2.550 21,460 -0.10(-3.77%)
Jul 16, 2010 2.700 2.710 2.620 2.650 9,162 -0.06(-2.21%)
Jul 15, 2010 2.710 2.770 2.710 2.710 370 +0.04(+1.50%)
Jul 14, 2010 2.770 2.900 2.670 2.670 7,883 -0.09(-3.26%)
Jul 13, 2010 2.710 2.780 2.690 2.760 5,542 +0.04(+1.47%)
Jul 12, 2010 2.770 2.770 2.720 2.720 275 +0.03(+1.12%)
Jul 09, 2010 2.640 2.690 2.640 2.690 2,175 +0.05(+1.89%)
Jul 08, 2010 2.680 2.680 2.620 2.640 2,165 -0.02(-0.75%)
Jul 07, 2010 2.650 2.660 2.500 2.660 16,580 -0.04(-1.48%)
Jul 06, 2010 2.700 2.730 2.700 2.700 2,000 +0.08(+2.86%)
Jul 02, 2010 2.650 2.780 2.580 2.625 3,964 -0.02(-0.94%)
Jul 01, 2010 2.810 2.810 2.580 2.650 12,705 -0.17(-6.03%)
Jun 30, 2010 2.850 2.860 2.820 2.820 2,907 -0.03(-1.11%)
Jun 29, 2010 2.980 2.980 2.850 2.852 8,260 -0.12(-3.99%)
Jun 25, 2010 2.860 3.090 2.820 2.970 15,586 +0.08(+2.77%)
Jun 24, 2010 2.910 2.910 2.870 2.890 14,503 +0.01(+0.35%)
Jun 23, 2010 3.000 3.000 2.880 2.880 8,830 -0.09(-3.03%)
Jun 22, 2010 3.026 3.026 2.880 2.970 8,375 -0.04(-1.33%)
Jun 21, 2010 3.050 3.100 3.010 3.010 24,725 -0.08(-2.59%)
Jun 18, 2010 2.920 3.150 2.920 3.090 11,513 +0.12(+4.04%)
Jun 17, 2010 3.080 3.080 2.910 2.970 6,664 -0.11(-3.57%)
Jun 16, 2010 2.940 3.100 2.940 3.080 31,251 +0.17(+5.84%)
Jun 15, 2010 2.840 2.940 2.840 2.910 4,003 +0.06(+2.11%)
Jun 14, 2010 2.800 2.920 2.800 2.850 7,870 +0.06(+2.15%)
Jun 11, 2010 2.810 2.810 2.790 2.790 3,290 -0.01(-0.36%)
Jun 10, 2010 2.830 2.830 2.800 2.800 2,400 -0.01(-0.43%)
Jun 09, 2010 2.810 2.830 2.760 2.812 9,000 +0.06(+2.25%)
Jun 08, 2010 2.750 2.780 2.700 2.750 14,840 -0.02(-0.72%)
Jun 07, 2010 2.770 2.800 2.770 2.770 6,731 -0.03(-1.07%)
Jun 04, 2010 2.770 2.800 2.750 2.800 10,945 -0.01(-0.36%)
Jun 03, 2010 2.830 2.830 2.800 2.810 6,400 -0.02(-0.71%)
Jun 02, 2010 2.772 2.830 2.772 2.830 3,929 +0.03(+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.