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 (%)
Jul 31, 2006 4.700 4.730 4.640 4.680 4,400 -0.07(-1.47%)
Jul 28, 2006 4.650 4.780 4.640 4.750 16,200 +0.09(+1.93%)
Jul 27, 2006 4.710 4.750 4.660 4.660 6,200 -0.17(-3.52%)
Jul 26, 2006 4.660 4.830 4.660 4.830 5,900 +0.06(+1.26%)
Jul 25, 2006 4.800 4.800 4.640 4.770 9,800 -0.11(-2.25%)
Jul 24, 2006 4.800 4.880 4.750 4.880 4,300 +0.02(+0.41%)
Jul 21, 2006 4.900 4.950 4.728 4.860 6,900 -0.05(-1.02%)
Jul 20, 2006 4.750 4.950 4.750 4.910 14,000 +0.07(+1.45%)
Jul 19, 2006 4.600 4.840 4.540 4.840 38,300 +0.23(+4.99%)
Jul 18, 2006 4.590 4.610 4.380 4.610 12,800 -0.02(-0.43%)
Jul 17, 2006 4.640 4.640 4.570 4.630 7,200 -0.02(-0.43%)
Jul 14, 2006 4.740 4.780 4.580 4.650 11,900 +0.01(+0.22%)
Jul 13, 2006 4.680 4.780 4.580 4.640 31,200 -0.15(-3.13%)
Jul 12, 2006 4.700 4.900 4.560 4.790 27,800 -0.07(-1.44%)
Jul 11, 2006 4.700 4.890 4.520 4.860 32,700 +0.07(+1.46%)
Jul 10, 2006 4.770 4.790 4.650 4.790 34,700 +0.01(+0.21%)
Jul 07, 2006 4.810 4.810 4.780 4.780 20,100 +0.03(+0.63%)
Jul 06, 2006 4.750 4.940 4.680 4.750 65,300 -0.06(-1.25%)
Jul 05, 2006 4.800 4.910 4.750 4.810 48,200 -0.16(-3.22%)
Jul 03, 2006 4.830 4.970 4.760 4.970 4,400 -0.00(-0.00%)
Jun 30, 2006 4.990 4.990 4.760 4.970 8,200 +0.05(+1.02%)
Jun 29, 2006 4.990 4.990 4.900 4.920 16,100 -0.03(-0.61%)
Jun 28, 2006 5.000 5.000 4.750 4.950 28,000 -0.05(-1.00%)
Jun 27, 2006 5.120 5.122 4.910 5.000 5,900 -0.03(-0.60%)
Jun 26, 2006 5.100 5.100 5.030 5.030 4,800 -0.16(-3.08%)
Jun 23, 2006 5.200 5.200 5.000 5.190 14,100 -0.01(-0.19%)
Jun 22, 2006 5.110 5.200 5.100 5.200 5,400 +0.05(+0.97%)
Jun 21, 2006 5.100 5.160 5.000 5.150 7,400 -0.03(-0.58%)
Jun 20, 2006 5.210 5.230 4.900 5.180 14,500 -0.04(-0.77%)
Jun 19, 2006 5.150 5.220 5.000 5.220 12,100 +0.02(+0.38%)
Jun 16, 2006 5.140 5.220 5.100 5.200 15,900 +0.05(+0.97%)
Jun 15, 2006 4.910 5.150 4.810 5.150 29,100 +0.23(+4.67%)
Jun 14, 2006 4.680 4.920 4.680 4.920 26,300 +0.14(+2.93%)
Jun 13, 2006 4.800 4.920 4.650 4.780 37,700 -0.12(-2.45%)
Jun 12, 2006 5.050 5.050 4.900 4.900 5,000 -0.05(-1.01%)
Jun 09, 2006 4.950 5.050 4.630 4.950 96,500 -0.15(-2.94%)
Jun 08, 2006 5.200 5.200 4.910 5.100 29,900 -0.06(-1.16%)
Jun 07, 2006 5.200 5.300 5.010 5.160 28,700 -0.04(-0.77%)
Jun 06, 2006 5.120 5.200 5.000 5.200 47,600 -0.05(-0.95%)
Jun 05, 2006 5.200 5.250 5.000 5.250 35,700 +0.00(+0.00%)
Jun 02, 2006 5.220 5.250 5.160 5.250 11,200 +0.02(+0.38%)
Jun 01, 2006 5.090 5.230 5.090 5.230 11,200 +0.13(+2.55%)
May 31, 2006 5.220 5.220 5.100 5.100 24,400 -0.08(-1.54%)
May 30, 2006 5.280 5.400 5.060 5.180 28,600 -0.14(-2.63%)
May 26, 2006 5.350 5.440 5.200 5.320 9,500 +0.01(+0.19%)
May 25, 2006 5.500 5.580 5.150 5.310 20,800 -0.19(-3.45%)
May 24, 2006 5.580 5.580 5.080 5.500 29,600 +0.05(+0.92%)
May 23, 2006 5.200 5.479 5.164 5.450 19,700 +0.28(+5.42%)
May 22, 2006 5.010 5.180 5.000 5.170 38,100 +0.07(+1.37%)
May 19, 2006 5.150 5.230 5.010 5.100 36,600 -0.00(-0.00%)
May 18, 2006 5.100 5.220 5.060 5.100 50,200 -0.08(-1.54%)
May 17, 2006 5.220 5.250 5.000 5.180 37,000 -0.10(-1.89%)
May 16, 2006 5.050 5.300 5.000 5.280 48,800 +0.13(+2.52%)
May 15, 2006 5.000 5.150 4.950 5.150 131,200 -0.10(-1.90%)
May 12, 2006 5.170 5.400 5.150 5.250 68,600 +0.01(+0.19%)
May 11, 2006 5.400 5.420 5.130 5.240 172,200 -0.23(-4.20%)
May 10, 2006 5.300 5.490 5.300 5.470 47,600 +0.12(+2.24%)
May 09, 2006 5.450 5.450 5.280 5.350 109,100 -0.15(-2.73%)
May 08, 2006 6.500 6.580 5.220 5.500 368,600 -1.02(-15.64%)
May 05, 2006 6.560 6.560 6.380 6.520 26,900 +0.02(+0.31%)
May 04, 2006 6.400 6.580 6.350 6.500 47,200 +0.00(+0.00%)
May 03, 2006 6.720 6.750 6.400 6.500 63,100 -0.20(-2.99%)
May 02, 2006 6.680 6.780 6.650 6.700 52,100 +0.03(+0.45%)
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.