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 (%)
May 31, 2018 1.360 1.370 1.300 1.310 32,488 -0.03(-2.24%)
May 30, 2018 1.331 1.350 1.330 1.340 11,692 +0.02(+1.52%)
May 29, 2018 1.300 1.340 1.300 1.320 15,010 +0.00(+0.00%)
May 25, 2018 1.320 1.320 1.320 0 -0.01(-0.75%)
May 24, 2018 1.320 1.330 1.310 1.330 3,827 +0.01(+0.83%)
May 23, 2018 1.310 1.320 1.310 1.319 9,513 +0.02(+1.46%)
May 22, 2018 1.306 1.340 1.300 1.300 9,018 +0.00(+0.00%)
May 21, 2018 1.300 1.320 1.300 1.300 7,886 +0.00(+0.13%)
May 18, 2018 1.290 1.300 1.290 1.298 4,251 +0.01(+0.71%)
May 17, 2018 1.300 1.300 1.260 1.289 15,324 -0.00(-0.06%)
May 16, 2018 1.282 1.320 1.270 1.290 24,783 +0.00(+0.00%)
May 15, 2018 1.320 1.320 1.290 1.290 7,852 -0.02(-1.53%)
May 14, 2018 1.290 1.340 1.290 1.310 20,899 -0.01(-0.76%)
May 11, 2018 1.300 1.321 1.300 1.320 3,604 +0.02(+1.54%)
May 10, 2018 1.280 1.320 1.280 1.300 13,579 +0.01(+0.78%)
May 09, 2018 1.310 1.320 1.290 1.290 1,934 -0.03(-2.27%)
May 08, 2018 1.290 1.340 1.280 1.320 11,747 +0.04(+3.13%)
May 07, 2018 1.290 1.310 1.280 1.280 15,014 +0.00(+0.00%)
May 04, 2018 1.280 1.340 1.280 1.280 28,730 -0.01(-0.69%)
May 03, 2018 1.278 1.500 1.275 1.289 683,054 +0.01(+0.70%)
May 02, 2018 1.280 1.280 1.276 1.280 2,240 +0.00(+0.00%)
May 01, 2018 1.260 1.280 1.260 1.280 4,950 +0.01(+0.79%)
Apr 30, 2018 1.260 1.280 1.260 1.270 1,327 +0.02(+1.60%)
Apr 27, 2018 1.240 1.270 1.240 1.250 30,508 +0.01(+0.81%)
Apr 26, 2018 1.250 1.260 1.240 1.240 12,643 -0.01(-0.80%)
Apr 25, 2018 1.250 1.280 1.250 1.250 11,544 -0.01(-0.79%)
Apr 24, 2018 1.260 1.280 1.250 1.260 3,411 -0.01(-0.79%)
Apr 23, 2018 1.240 1.270 1.240 1.270 11,120 +0.02(+1.60%)
Apr 20, 2018 1.240 1.260 1.240 1.250 15,150 +0.01(+0.81%)
Apr 19, 2018 1.240 1.260 1.240 1.240 15,137 +0.00(+0.00%)
Apr 18, 2018 1.230 1.256 1.230 1.240 18,565 +0.01(+0.81%)
Apr 17, 2018 1.230 1.290 1.210 1.230 53,337 +0.00(+0.00%)
Apr 16, 2018 1.280 1.290 1.210 1.230 69,905 -0.06(-4.59%)
Apr 13, 2018 1.280 1.290 1.270 1.289 10,444 +0.01(+0.72%)
Apr 12, 2018 1.280 1.300 1.279 1.280 3,958 +0.00(+0.00%)
Apr 11, 2018 1.300 1.300 1.270 1.280 7,301 -0.02(-1.54%)
Apr 10, 2018 1.290 1.300 1.290 1.300 10,692 +0.03(+2.36%)
Apr 09, 2018 1.300 1.300 1.270 1.270 7,259 -0.02(-1.55%)
Apr 06, 2018 1.266 1.290 1.266 1.290 5,360 +0.00(+0.28%)
Apr 05, 2018 1.280 1.300 1.280 1.286 5,189 -0.00(-0.28%)
Apr 04, 2018 1.290 1.290 1.290 1.290 142 +0.01(+0.78%)
Apr 03, 2018 1.280 1.300 1.260 1.280 10,989 +0.01(+0.79%)
Apr 02, 2018 1.280 1.290 1.270 1.270 5,097 -0.01(-0.78%)
Mar 29, 2018 1.280 1.280 1.280 0 -0.02(-1.54%)
Mar 28, 2018 1.290 1.310 1.290 1.300 3,228 +0.00(+0.00%)
Mar 27, 2018 1.330 1.330 1.290 1.300 17,115 -0.03(-2.26%)
Mar 26, 2018 1.350 1.350 1.320 1.330 5,602 -0.01(-0.75%)
Mar 23, 2018 1.350 1.350 1.335 1.340 10,641 +0.00(+0.00%)
Mar 22, 2018 1.320 1.340 1.310 1.340 29,648 +0.02(+1.52%)
Mar 21, 2018 1.311 1.320 1.310 1.320 12,993 +0.00(+0.05%)
Mar 20, 2018 1.330 1.330 1.310 1.319 6,524 -0.00(-0.05%)
Mar 19, 2018 1.330 1.330 1.311 1.320 3,378 -0.01(-0.75%)
Mar 16, 2018 1.330 1.330 1.310 1.330 23,877 +0.02(+1.14%)
Mar 15, 2018 1.310 1.330 1.300 1.315 9,059 +0.01(+0.54%)
Mar 14, 2018 1.300 1.320 1.300 1.308 13,483 +0.01(+0.62%)
Mar 13, 2018 1.300 1.320 1.300 1.300 19,917 +0.00(+0.00%)
Mar 12, 2018 1.310 1.320 1.300 1.300 13,667 -0.05(-3.70%)
Mar 09, 2018 1.311 1.350 1.300 1.350 7,158 +0.03(+2.27%)
Mar 08, 2018 1.300 1.326 1.300 1.320 12,236 +0.01(+0.76%)
Mar 07, 2018 1.320 1.350 1.310 1.310 4,792 +0.00(+0.00%)
Mar 06, 2018 1.361 1.361 1.310 1.310 8,113 -0.05(-3.68%)
Mar 05, 2018 1.320 1.380 1.320 1.360 28,038 +0.03(+2.26%)
Mar 02, 2018 1.330 1.340 1.330 1.330 4,680 +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.