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, 2014 2.500 2.570 2.430 2.450 55,307 -0.08(-3.16%)
Jul 30, 2014 2.530 2.670 2.490 2.530 157,108 -0.02(-0.78%)
Jul 29, 2014 2.500 2.580 2.500 2.550 11,044 +0.02(+0.79%)
Jul 28, 2014 2.520 2.610 2.520 2.530 43,607 +0.01(+0.40%)
Jul 25, 2014 2.510 2.560 2.510 2.520 20,826 -0.04(-1.56%)
Jul 24, 2014 2.520 2.590 2.510 2.560 6,529 +0.01(+0.39%)
Jul 23, 2014 2.590 2.590 2.540 2.550 13,334 -0.01(-0.39%)
Jul 22, 2014 2.520 2.590 2.520 2.560 5,424 +0.00(+0.00%)
Jul 21, 2014 2.590 2.600 2.530 2.560 23,529 -0.00(-0.14%)
Jul 18, 2014 2.550 2.584 2.500 2.564 30,894 +0.01(+0.53%)
Jul 17, 2014 2.550 2.590 2.550 2.550 10,253 -0.01(-0.39%)
Jul 16, 2014 2.550 2.600 2.550 2.560 52,131 +0.01(+0.39%)
Jul 15, 2014 2.560 2.575 2.550 2.550 31,711 -0.02(-0.78%)
Jul 14, 2014 2.600 2.600 2.560 2.570 26,933 -0.04(-1.53%)
Jul 11, 2014 2.610 2.610 2.590 2.610 6,301 -0.01(-0.38%)
Jul 10, 2014 2.580 2.620 2.580 2.620 17,746 +0.01(+0.38%)
Jul 09, 2014 2.550 2.610 2.550 2.610 18,005 +0.02(+0.77%)
Jul 08, 2014 2.630 2.640 2.563 2.590 11,587 -0.04(-1.52%)
Jul 07, 2014 2.700 2.750 2.560 2.630 36,182 -0.11(-4.02%)
Jul 03, 2014 2.630 2.740 2.740 2.740 70,400 +0.10(+3.79%)
Jul 02, 2014 2.620 2.711 2.580 2.640 101,444 -0.09(-3.30%)
Jul 01, 2014 2.700 2.800 2.660 2.730 52,163 -0.02(-0.91%)
Jun 30, 2014 2.720 2.780 2.700 2.755 53,888 -0.02(-0.54%)
Jun 27, 2014 2.790 2.790 2.750 2.770 18,867 -0.03(-1.07%)
Jun 26, 2014 2.830 2.830 2.800 2.800 15,745 -0.03(-1.06%)
Jun 25, 2014 2.900 2.900 2.820 2.830 13,863 -0.06(-2.08%)
Jun 24, 2014 2.880 2.910 2.770 2.890 38,541 +0.01(+0.35%)
Jun 23, 2014 2.950 3.000 2.880 2.880 25,510 -0.05(-1.71%)
Jun 20, 2014 2.890 2.930 2.720 2.930 13,228 +0.02(+0.69%)
Jun 19, 2014 3.060 3.070 2.880 2.910 16,269 -0.15(-4.90%)
Jun 18, 2014 3.100 3.100 3.040 3.060 23,145 +0.01(+0.33%)
Jun 17, 2014 2.960 3.080 2.950 3.050 40,644 +0.15(+5.17%)
Jun 16, 2014 2.810 2.950 2.810 2.900 26,443 +0.12(+4.14%)
Jun 13, 2014 2.760 2.800 2.720 2.785 28,954 +0.04(+1.63%)
Jun 12, 2014 2.720 2.790 2.720 2.740 4,672 +0.02(+0.74%)
Jun 11, 2014 2.800 2.800 2.650 2.720 11,589 -0.05(-1.98%)
Jun 10, 2014 2.790 2.790 2.750 2.775 9,503 -0.02(-0.54%)
Jun 06, 2014 2.860 2.909 2.790 2.790 10,853 -0.18(-6.06%)
Jun 05, 2014 2.960 2.980 2.820 2.970 35,623 +0.01(+0.34%)
Jun 04, 2014 2.940 3.030 2.940 2.960 36,472 +0.04(+1.37%)
Jun 03, 2014 2.910 3.060 2.900 2.920 68,951 -0.08(-2.67%)
Jun 02, 2014 2.720 3.130 2.720 3.000 216,715 +0.37(+14.07%)
May 30, 2014 2.650 2.700 2.590 2.630 32,725 -0.07(-2.59%)
May 29, 2014 2.600 2.710 2.560 2.700 48,018 +0.12(+4.65%)
May 28, 2014 2.690 2.690 2.570 2.580 27,561 -0.17(-6.18%)
May 27, 2014 2.760 2.830 2.660 2.750 54,685 +0.06(+2.23%)
May 23, 2014 2.700 2.690 2.690 2.690 8,100 -0.07(-2.53%)
May 22, 2014 2.757 2.830 2.620 2.760 17,849 +0.02(+0.73%)
May 21, 2014 2.715 2.760 2.650 2.740 34,758 +0.09(+3.40%)
May 20, 2014 2.590 2.670 2.580 2.650 27,403 +0.08(+3.11%)
May 19, 2014 2.570 2.660 2.550 2.570 51,355 -0.06(-2.28%)
May 16, 2014 2.550 2.700 2.550 2.630 53,033 +0.08(+3.14%)
May 15, 2014 2.610 2.650 2.550 2.550 49,436 -0.11(-4.14%)
May 14, 2014 2.780 2.780 2.650 2.660 17,395 -0.10(-3.62%)
May 13, 2014 2.700 2.820 2.690 2.760 65,779 +0.05(+1.85%)
May 12, 2014 2.840 2.865 2.700 2.710 96,088 -0.13(-4.58%)
May 09, 2014 3.100 3.105 2.780 2.840 129,271 -0.24(-7.79%)
May 08, 2014 3.120 3.180 3.080 3.080 25,802 -0.08(-2.53%)
May 07, 2014 3.170 3.230 3.160 3.160 22,200 -0.04(-1.40%)
May 06, 2014 3.270 3.301 3.170 3.205 55,892 -0.13(-4.04%)
May 05, 2014 3.320 3.340 3.250 3.340 43,454 +0.09(+2.77%)
May 02, 2014 3.330 3.350 3.250 3.250 34,679 +0.00(+0.00%)
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.