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, 2011 3.170 3.180 3.150 3.160 13,340 +0.01(+0.32%)
Feb 25, 2011 3.190 3.220 3.120 3.150 62,083 -0.04(-1.25%)
Feb 24, 2011 3.150 3.200 3.150 3.190 31,505 +0.07(+2.24%)
Feb 23, 2011 3.090 3.160 3.050 3.120 81,399 +0.12(+4.00%)
Feb 22, 2011 2.900 3.010 2.900 3.000 55,020 +0.03(+1.01%)
Feb 18, 2011 2.950 2.990 2.950 2.970 26,372 +0.02(+0.68%)
Feb 17, 2011 2.950 2.970 2.910 2.950 14,100 +0.04(+1.37%)
Feb 16, 2011 2.920 2.970 2.890 2.910 11,307 +0.02(+0.66%)
Feb 15, 2011 2.880 2.950 2.860 2.891 40,198 +0.09(+3.25%)
Feb 14, 2011 2.790 2.850 2.750 2.800 62,752 +0.10(+3.70%)
Feb 11, 2011 2.710 2.780 2.620 2.700 16,190 -0.03(-1.10%)
Feb 10, 2011 2.800 2.810 2.730 2.730 16,895 -0.07(-2.50%)
Feb 09, 2011 2.800 2.821 2.610 2.800 74,985 +0.04(+1.60%)
Feb 08, 2011 2.770 2.780 2.650 2.756 192,503 -0.26(-8.74%)
Feb 07, 2011 3.020 3.150 3.020 3.020 18,338 +0.02(+0.67%)
Feb 04, 2011 3.050 3.050 2.960 3.000 31,786 -0.05(-1.64%)
Feb 03, 2011 3.130 3.130 2.960 3.050 4,200 -0.05(-1.61%)
Feb 02, 2011 3.110 3.250 3.090 3.100 24,713 +0.11(+3.68%)
Feb 01, 2011 2.990 3.050 2.950 2.990 6,300 +0.02(+0.67%)
Jan 31, 2011 3.050 3.061 2.940 2.970 13,126 -0.09(-2.94%)
Jan 28, 2011 3.075 3.120 3.050 3.060 4,600 -0.04(-1.29%)
Jan 27, 2011 3.050 3.110 3.050 3.100 6,800 +0.00(+0.00%)
Jan 26, 2011 3.000 3.100 3.000 3.100 6,138 +0.06(+1.97%)
Jan 25, 2011 2.970 3.070 2.970 3.040 11,250 +0.04(+1.33%)
Jan 24, 2011 2.990 3.030 2.920 3.000 5,170 +0.04(+1.35%)
Jan 21, 2011 3.020 3.020 2.959 2.960 10,800 -0.10(-3.27%)
Jan 20, 2011 3.000 3.080 2.939 3.060 37,148 +0.04(+1.32%)
Jan 19, 2011 3.050 3.050 2.950 3.020 38,864 -0.03(-0.98%)
Jan 18, 2011 3.160 3.160 3.050 3.050 18,243 -0.11(-3.48%)
Jan 14, 2011 3.100 3.160 3.050 3.160 13,408 +0.05(+1.61%)
Jan 13, 2011 3.080 3.110 3.070 3.110 13,349 +0.02(+0.65%)
Jan 12, 2011 3.080 3.120 3.080 3.090 4,190 +0.01(+0.32%)
Jan 11, 2011 3.080 3.140 3.080 3.080 5,034 -0.06(-1.91%)
Jan 10, 2011 3.150 3.150 3.090 3.140 2,984 -0.01(-0.32%)
Jan 07, 2011 3.220 3.220 3.080 3.150 9,060 -0.02(-0.63%)
Jan 06, 2011 3.120 3.180 3.120 3.170 10,352 +0.00(+0.00%)
Jan 05, 2011 3.050 3.180 3.000 3.170 40,393 +0.08(+2.59%)
Jan 04, 2011 3.080 3.150 3.060 3.090 28,791 -0.01(-0.32%)
Jan 03, 2011 3.150 3.180 3.090 3.100 27,209 -0.04(-1.27%)
Dec 31, 2010 3.120 3.140 3.070 3.140 16,102 -0.00(-0.00%)
Dec 30, 2010 3.160 3.160 3.090 3.140 5,100 +0.00(+0.00%)
Dec 29, 2010 3.130 3.140 3.020 3.140 16,655 -0.00(-0.06%)
Dec 28, 2010 3.110 3.170 3.080 3.142 17,921 +0.04(+1.35%)
Dec 27, 2010 3.010 3.160 3.000 3.100 21,025 -0.10(-3.12%)
Dec 23, 2010 3.210 3.240 3.170 3.200 7,819 +0.00(+0.00%)
Dec 22, 2010 3.220 3.250 3.180 3.200 22,395 +0.01(+0.31%)
Dec 21, 2010 3.160 3.240 3.160 3.190 17,959 +0.04(+1.27%)
Dec 20, 2010 3.290 3.290 3.150 3.150 45,613 -0.03(-0.94%)
Dec 17, 2010 3.130 3.210 3.120 3.180 11,975 +0.07(+2.25%)
Dec 16, 2010 3.150 3.230 3.050 3.110 33,839 -0.02(-0.64%)
Dec 15, 2010 3.000 3.190 3.000 3.130 50,372 +0.06(+2.04%)
Dec 14, 2010 3.310 3.320 2.910 3.067 180,556 -0.60(-16.42%)
Dec 13, 2010 3.750 3.760 3.490 3.670 26,146 -0.10(-2.65%)
Dec 10, 2010 3.710 3.770 3.710 3.770 1,492 -0.01(-0.26%)
Dec 09, 2010 3.660 3.800 3.660 3.780 17,325 +0.11(+2.99%)
Dec 08, 2010 3.700 3.730 3.550 3.670 38,379 -0.05(-1.34%)
Dec 07, 2010 3.900 3.900 3.680 3.720 58,417 +0.10(+2.68%)
Dec 06, 2010 3.435 3.730 3.410 3.623 26,405 +0.21(+6.24%)
Dec 03, 2010 3.370 3.540 3.370 3.410 24,522 -0.11(-3.12%)
Dec 02, 2010 3.520 3.600 3.500 3.520 22,959 +0.03(+0.86%)
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.