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 (%)
Feb 28, 2019 1.370 1.370 1.360 1.370 6,357 +0.01(+0.48%)
Feb 27, 2019 1.370 1.370 1.363 1.363 1,162 +0.01(+0.99%)
Feb 26, 2019 1.347 1.370 1.347 1.350 1,131 -0.02(-1.35%)
Feb 25, 2019 1.350 1.370 1.345 1.369 15,945 -0.00(-0.11%)
Feb 22, 2019 1.360 1.370 1.360 1.370 3,500 +0.01(+0.74%)
Feb 21, 2019 1.350 1.370 1.350 1.360 7,263 +0.01(+0.74%)
Feb 20, 2019 1.350 1.370 1.350 1.350 4,713 -0.02(-1.46%)
Feb 19, 2019 1.380 1.380 1.350 1.370 37,774 -0.01(-0.72%)
Feb 15, 2019 1.390 1.400 1.380 1.380 1,900 +0.00(+0.00%)
Feb 14, 2019 1.390 1.390 1.380 1.380 1,846 -0.02(-1.43%)
Feb 13, 2019 1.425 1.430 1.398 1.400 4,862 -0.03(-2.10%)
Feb 12, 2019 1.410 1.440 1.407 1.430 19,854 +0.01(+0.70%)
Feb 11, 2019 1.420 1.470 1.420 1.420 21,836 -0.03(-2.07%)
Feb 08, 2019 1.450 1.470 1.430 1.450 900 +0.00(+0.00%)
Feb 07, 2019 1.470 1.470 1.450 1.450 1,923 +0.00(+0.19%)
Feb 06, 2019 1.410 1.447 1.400 1.447 3,113 +0.01(+0.50%)
Feb 05, 2019 1.440 1.450 1.440 1.440 4,534 +0.00(+0.00%)
Feb 04, 2019 1.400 1.440 1.400 1.440 2,782 -0.01(-0.69%)
Feb 01, 2019 1.440 1.450 1.400 1.450 7,000 +0.02(+1.40%)
Jan 31, 2019 1.450 1.450 1.430 1.430 1,630 -0.02(-1.38%)
Jan 30, 2019 1.450 1.450 1.417 1.450 4,936 +0.04(+2.84%)
Jan 29, 2019 1.450 1.450 1.410 1.410 1,519 -0.05(-3.42%)
Jan 28, 2019 1.410 1.460 1.400 1.460 11,891 +0.05(+3.55%)
Jan 25, 2019 1.400 1.430 1.390 1.410 14,100 +0.01(+0.71%)
Jan 24, 2019 1.400 1.400 1.383 1.400 36,607 +0.03(+2.19%)
Jan 23, 2019 1.470 1.480 1.370 1.370 3,416 -0.11(-7.43%)
Jan 22, 2019 1.460 1.480 1.423 1.480 2,275 +0.02(+1.37%)
Jan 18, 2019 1.420 1.460 1.420 1.460 2,300 +0.06(+4.29%)
Jan 17, 2019 1.400 1.450 1.380 1.400 19,175 +0.01(+0.95%)
Jan 16, 2019 1.410 1.420 1.380 1.387 7,725 -0.03(-2.34%)
Jan 15, 2019 1.380 1.420 1.380 1.420 1,848 +0.00(+0.00%)
Jan 14, 2019 1.400 1.420 1.360 1.420 23,179 +0.00(+0.00%)
Jan 11, 2019 1.420 1.440 1.420 1.420 3,400 +0.00(+0.35%)
Jan 10, 2019 1.420 1.440 1.369 1.415 45,723 -0.04(-3.08%)
Jan 09, 2019 1.450 1.500 1.380 1.460 43,601 +0.02(+1.39%)
Jan 08, 2019 1.400 1.450 1.400 1.440 4,158 +0.04(+2.86%)
Jan 07, 2019 1.450 1.460 1.390 1.400 2,977 -0.05(-3.45%)
Jan 04, 2019 1.370 1.480 1.370 1.450 21,400 +0.04(+2.84%)
Jan 03, 2019 1.420 1.430 1.360 1.410 9,233 +0.00(+0.00%)
Jan 02, 2019 1.350 1.410 1.330 1.410 29,418 -0.03(-1.74%)
Dec 31, 2018 1.381 1.450 1.380 1.435 13,800 +0.01(+0.35%)
Dec 28, 2018 1.310 1.470 1.310 1.430 122,300 +0.15(+11.72%)
Dec 27, 2018 1.290 1.300 1.280 1.280 30,056 -0.01(-0.78%)
Dec 26, 2018 1.290 1.341 1.280 1.290 32,984 -0.01(-0.77%)
Dec 24, 2018 1.300 1.300 1.300 1.300 300 -0.09(-6.47%)
Dec 21, 2018 1.390 1.390 1.280 1.390 1,400 +0.03(+2.21%)
Dec 20, 2018 1.320 1.360 1.270 1.360 12,787 -0.03(-2.16%)
Dec 19, 2018 1.390 1.390 1.320 1.390 5,246 -0.00(-0.21%)
Dec 18, 2018 1.350 1.393 1.320 1.393 2,062 +0.07(+5.52%)
Dec 17, 2018 1.300 1.424 1.300 1.320 29,333 +0.03(+2.33%)
Dec 14, 2018 1.260 1.290 1.260 1.290 300 -0.01(-0.76%)
Dec 13, 2018 1.270 1.300 1.270 1.300 9,308 +0.01(+0.77%)
Dec 12, 2018 1.300 1.300 1.290 1.290 10,304 -0.01(-0.76%)
Dec 11, 2018 1.290 1.300 1.290 1.300 3,469 -0.00(-0.07%)
Dec 10, 2018 1.300 1.313 1.290 1.301 3,205 -0.01(-0.70%)
Dec 07, 2018 1.320 1.320 1.310 1.310 700 -0.01(-0.76%)
Dec 06, 2018 1.340 1.360 1.320 1.320 7,406 -0.03(-2.22%)
Dec 04, 2018 1.330 1.600 1.250 1.350 153,400 +0.02(+1.50%)
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.