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 29, 2022 1.400 1.400 1.320 1.400 21,570 +0.04(+2.94%)
Jul 28, 2022 1.360 1.400 1.330 1.360 12,014 -0.03(-2.16%)
Jul 27, 2022 1.390 1.390 1.300 1.390 7,238 +0.06(+4.51%)
Jul 26, 2022 1.340 1.400 1.320 1.330 6,043 -0.03(-2.21%)
Jul 25, 2022 1.320 1.412 1.320 1.360 7,578 +0.01(+0.74%)
Jul 22, 2022 1.400 1.400 1.320 1.350 23,527 +0.00(+0.00%)
Jul 21, 2022 1.350 1.360 1.290 1.350 12,919 +0.04(+3.05%)
Jul 20, 2022 1.320 1.370 1.270 1.310 9,195 +0.01(+0.77%)
Jul 19, 2022 1.340 1.360 1.300 1.300 4,973 -0.05(-3.70%)
Jul 18, 2022 1.320 1.370 1.300 1.350 12,177 +0.00(+0.00%)
Jul 15, 2022 1.280 1.370 1.280 1.350 12,238 +0.06(+4.65%)
Jul 14, 2022 1.330 1.340 1.290 1.290 3,813 -0.03(-2.27%)
Jul 13, 2022 1.290 1.330 1.280 1.320 4,411 +0.05(+3.94%)
Jul 12, 2022 1.270 1.340 1.270 1.270 13,279 -0.05(-3.79%)
Jul 11, 2022 1.320 1.340 1.310 1.320 2,967 +0.02(+1.54%)
Jul 08, 2022 1.310 1.330 1.270 1.300 8,943 -0.01(-0.76%)
Jul 07, 2022 1.275 1.310 1.240 1.310 5,449 +0.03(+2.34%)
Jul 06, 2022 1.250 1.290 1.240 1.280 3,189 +0.03(+2.40%)
Jul 05, 2022 1.300 1.300 1.250 1.250 1,803 -0.03(-2.34%)
Jul 01, 2022 1.230 1.300 1.230 1.280 15,475 +0.02(+1.59%)
Jun 30, 2022 1.260 1.290 1.250 1.260 1,304 +0.00(+0.00%)
Jun 29, 2022 1.270 1.279 1.240 1.260 2,890 -0.01(-0.79%)
Jun 28, 2022 1.260 1.270 1.235 1.270 9,373 +0.00(+0.00%)
Jun 27, 2022 1.211 1.300 1.211 1.270 15,488 +0.00(+0.00%)
Jun 24, 2022 1.270 1.270 1.260 1.270 3,722 +0.05(+4.10%)
Jun 23, 2022 1.216 1.283 1.213 1.220 5,368 -0.04(-3.17%)
Jun 22, 2022 1.275 1.275 1.260 1.260 4,063 +0.01(+0.80%)
Jun 21, 2022 1.280 1.290 1.250 1.250 4,801 -0.02(-1.57%)
Jun 17, 2022 1.260 1.300 1.250 1.270 6,921 +0.03(+2.42%)
Jun 16, 2022 1.250 1.270 1.220 1.240 7,115 -0.02(-1.59%)
Jun 15, 2022 1.350 1.360 1.260 1.260 11,874 -0.02(-1.56%)
Jun 14, 2022 1.350 1.350 1.280 1.280 5,281 +0.02(+1.59%)
Jun 13, 2022 1.310 1.370 1.260 1.260 13,827 -0.12(-8.69%)
Jun 10, 2022 1.354 1.380 1.330 1.380 3,194 -0.02(-1.44%)
Jun 09, 2022 1.400 1.403 1.390 1.400 3,449 +0.01(+0.71%)
Jun 08, 2022 1.395 1.410 1.380 1.390 3,496 +0.01(+0.73%)
Jun 07, 2022 1.400 1.440 1.330 1.380 4,935 -0.01(-0.72%)
Jun 06, 2022 1.449 1.449 1.390 1.390 9,601 -0.01(-0.71%)
Jun 03, 2022 1.340 1.400 1.340 1.400 6,351 +0.00(+0.12%)
Jun 02, 2022 1.400 1.400 1.370 1.398 17,769 -0.00(-0.13%)
Jun 01, 2022 1.380 1.400 1.370 1.400 5,775 +0.00(+0.00%)
May 31, 2022 1.390 1.400 1.380 1.400 7,790 +0.01(+1.03%)
May 27, 2022 1.370 1.400 1.345 1.386 34,277 +0.01(+0.41%)
May 26, 2022 1.370 1.380 1.330 1.380 4,479 +0.01(+1.10%)
May 25, 2022 1.342 1.390 1.320 1.365 10,057 +0.02(+1.40%)
May 24, 2022 1.350 1.390 1.320 1.346 11,200 -0.03(-2.45%)
May 23, 2022 1.352 1.387 1.350 1.380 3,637 +0.07(+5.34%)
May 20, 2022 1.390 1.391 1.310 1.310 6,268 -0.09(-6.43%)
May 19, 2022 1.350 1.400 1.340 1.400 5,915 +0.06(+4.48%)
May 18, 2022 1.370 1.400 1.340 1.340 9,105 -0.04(-2.90%)
May 17, 2022 1.450 1.450 1.380 1.380 33,855 +0.00(+0.00%)
May 16, 2022 1.260 1.410 1.236 1.380 71,579 +0.12(+9.52%)
May 13, 2022 1.190 1.280 1.169 1.260 72,439 +0.13(+11.09%)
May 12, 2022 1.116 1.190 1.073 1.134 66,860 +0.06(+6.00%)
May 11, 2022 1.100 1.100 1.050 1.070 26,165 +0.02(+1.90%)
May 10, 2022 1.070 1.100 1.050 1.050 8,742 -0.03(-2.57%)
May 09, 2022 1.080 1.088 1.062 1.078 22,013 -0.01(-1.12%)
May 06, 2022 1.123 1.123 1.070 1.090 9,070 -0.03(-2.48%)
May 05, 2022 1.129 1.150 1.100 1.118 11,257 -0.03(-2.81%)
May 04, 2022 1.150 1.200 1.130 1.150 16,807 +0.04(+3.60%)
May 03, 2022 1.163 1.163 1.110 1.110 8,893 -0.05(-4.72%)
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.