Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 29, 2009 1.800 1.950 1.800 1.950 638 +0.05(+2.64%)
May 28, 2009 1.940 1.940 1.810 1.900 501 +0.05(+2.70%)
May 27, 2009 1.950 1.950 1.850 1.850 26,136 +0.00(+0.00%)
May 26, 2009 1.730 1.850 1.730 1.850 5,300 +0.11(+6.20%)
May 22, 2009 1.850 1.850 1.730 1.742 532 -0.11(-5.84%)
May 21, 2009 1.830 1.850 1.790 1.850 3,750 +0.13(+7.56%)
May 20, 2009 1.680 1.720 1.650 1.720 2,500 +0.02(+1.18%)
May 19, 2009 1.650 1.700 1.650 1.700 3,000 +0.05(+3.03%)
May 15, 2009 1.660 1.650 1.650 1.650 700 -0.10(-5.71%)
May 14, 2009 1.840 1.840 1.580 1.750 19,202 +0.17(+10.76%)
May 13, 2009 1.650 1.650 1.580 1.580 450 -0.17(-9.71%)
May 12, 2009 1.900 1.900 1.490 1.750 24,634 -0.15(-7.89%)
May 11, 2009 1.900 1.950 1.900 1.900 89,470 +0.05(+2.70%)
May 08, 2009 1.710 1.850 1.660 1.850 28,960 +0.02(+1.09%)
May 07, 2009 1.810 1.830 1.810 1.830 800 +0.00(+0.00%)
May 06, 2009 1.830 1.830 1.830 1.830 3,650 +0.00(+0.00%)
May 05, 2009 1.810 1.850 1.810 1.830 6,408 -0.02(-1.08%)
May 04, 2009 1.850 1.850 1.790 1.850 9,875 +0.04(+2.20%)
May 01, 2009 1.800 1.850 1.770 1.810 22,300 +0.06(+3.43%)
Apr 30, 2009 1.650 1.800 1.650 1.750 7,100 +0.03(+1.74%)
Apr 29, 2009 1.460 1.750 1.450 1.720 18,192 -0.01(-0.58%)
Apr 28, 2009 1.720 1.730 1.720 1.730 350 +0.03(+1.76%)
Apr 24, 2009 1.700 1.700 1.700 1.700 0 -0.05(-2.86%)
Apr 23, 2009 1.740 1.750 1.740 1.750 1,400 +0.03(+1.75%)
Apr 22, 2009 1.750 1.750 1.720 1.720 3,803 +0.01(+0.57%)
Apr 21, 2009 1.730 1.730 1.700 1.710 2,744 +0.07(+4.27%)
Apr 20, 2009 1.730 1.730 1.640 1.640 1,100 +0.01(+0.61%)
Apr 17, 2009 1.750 1.750 1.600 1.630 3,928 +0.03(+1.87%)
Apr 16, 2009 1.580 1.640 1.550 1.600 2,550 +0.04(+2.56%)
Apr 15, 2009 1.530 1.640 1.510 1.560 1,400 +0.06(+4.00%)
Apr 14, 2009 1.570 1.630 1.500 1.500 2,686 +0.01(+0.67%)
Apr 13, 2009 1.750 1.750 1.434 1.490 1,650 -0.09(-5.70%)
Apr 09, 2009 1.550 1.580 1.550 1.580 700 +0.03(+1.94%)
Apr 08, 2009 1.550 1.550 1.450 1.550 900 +0.18(+12.80%)
Apr 07, 2009 1.580 1.600 1.300 1.374 8,450 -0.04(-2.55%)
Apr 06, 2009 1.400 1.410 1.400 1.410 900 -0.03(-2.08%)
Apr 03, 2009 1.581 1.600 1.440 1.440 550 -0.14(-8.86%)
Apr 02, 2009 1.620 1.620 1.480 1.580 309 -0.04(-2.47%)
Apr 01, 2009 1.560 1.620 1.420 1.620 300 +0.21(+14.89%)
Mar 31, 2009 1.600 1.600 1.410 1.410 15,235 -0.09(-6.00%)
Mar 30, 2009 1.630 1.630 1.500 1.500 275 -0.02(-1.32%)
Mar 25, 2009 1.410 1.520 1.520 1.520 5,000 +0.02(+1.34%)
Mar 24, 2009 1.480 1.640 1.360 1.500 3,462 +0.02(+1.35%)
Mar 23, 2009 1.250 1.480 1.250 1.480 1,200 +0.08(+5.71%)
Mar 20, 2009 1.410 1.410 1.400 1.400 200 -0.20(-12.50%)
Mar 19, 2009 1.380 1.750 1.370 1.600 1,450 -0.09(-5.21%)
Mar 18, 2009 1.750 1.750 1.460 1.688 2,910 +0.19(+12.53%)
Mar 17, 2009 1.490 1.740 1.450 1.500 9,250 +0.11(+7.91%)
Mar 16, 2009 1.390 1.400 1.380 1.390 2,338 +0.02(+1.46%)
Mar 13, 2009 1.360 1.480 1.350 1.370 4,800 +0.01(+0.74%)
Mar 12, 2009 1.340 1.400 1.340 1.360 400 -0.03(-2.16%)
Mar 11, 2009 1.320 1.390 1.310 1.390 940 +0.09(+6.92%)
Mar 10, 2009 1.290 1.467 1.290 1.300 4,096 +0.00(+0.00%)
Mar 09, 2009 1.390 1.400 1.300 1.300 3,050 +0.00(+0.00%)
Mar 06, 2009 1.340 1.390 1.300 1.300 1,850 -0.09(-6.47%)
Mar 05, 2009 1.390 1.390 1.390 1.390 100 -0.11(-7.33%)
Mar 04, 2009 1.490 1.500 1.460 1.500 2,200 -0.15(-9.09%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.