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 (%)
Jan 31, 2013 2.140 2.150 2.080 2.130 12,971 -0.01(-0.47%)
Jan 30, 2013 2.140 2.210 2.100 2.140 22,491 -0.01(-0.47%)
Jan 29, 2013 2.170 2.170 2.080 2.150 13,225 +0.00(+0.00%)
Jan 28, 2013 2.270 2.270 2.110 2.150 21,611 -0.11(-4.87%)
Jan 25, 2013 2.300 2.300 2.250 2.260 4,999 -0.04(-1.74%)
Jan 24, 2013 2.260 2.300 2.250 2.300 3,935 +0.02(+0.88%)
Jan 23, 2013 2.310 2.310 2.240 2.280 9,874 -0.03(-1.30%)
Jan 22, 2013 2.230 2.310 2.230 2.310 20,454 +0.03(+1.16%)
Jan 18, 2013 2.230 2.290 2.230 2.283 24,198 +0.11(+5.23%)
Jan 17, 2013 2.190 2.220 2.170 2.170 4,415 -0.02(-0.91%)
Jan 16, 2013 2.160 2.190 2.160 2.190 7,200 +0.03(+1.39%)
Jan 15, 2013 2.150 2.160 2.140 2.160 6,712 +0.02(+0.93%)
Jan 14, 2013 2.100 2.150 2.070 2.140 6,194 +0.04(+1.90%)
Jan 11, 2013 2.090 2.100 2.010 2.100 16,400 +0.05(+2.44%)
Jan 10, 2013 2.140 2.145 2.040 2.050 10,856 -0.05(-2.39%)
Jan 09, 2013 2.130 2.140 2.090 2.100 15,126 -0.04(-1.86%)
Jan 08, 2013 2.130 2.140 2.100 2.140 7,883 +0.01(+0.47%)
Jan 07, 2013 2.050 2.140 2.050 2.130 15,502 +0.06(+2.80%)
Jan 04, 2013 2.040 2.100 2.040 2.072 13,369 +0.02(+1.07%)
Jan 03, 2013 2.080 2.090 2.050 2.050 7,488 -0.03(-1.44%)
Jan 02, 2013 2.030 2.080 2.000 2.080 25,354 +0.10(+5.05%)
Dec 31, 2012 1.960 2.000 1.960 1.980 10,934 +0.00(+0.00%)
Dec 28, 2012 1.950 2.000 1.950 1.980 7,139 +0.01(+0.51%)
Dec 27, 2012 1.930 2.020 1.910 1.970 35,655 +0.02(+1.03%)
Dec 26, 2012 1.970 2.090 1.950 1.950 18,875 -0.05(-2.50%)
Dec 24, 2012 2.000 2.000 1.960 2.000 10,298 +0.08(+4.17%)
Dec 21, 2012 1.980 2.020 1.920 1.920 24,552 -0.05(-2.54%)
Dec 20, 2012 1.960 2.100 1.960 1.970 23,845 +0.05(+2.60%)
Dec 19, 2012 1.910 1.999 1.910 1.920 68,586 -0.03(-1.53%)
Dec 18, 2012 2.000 2.000 1.950 1.950 12,325 -0.07(-3.47%)
Dec 17, 2012 2.020 2.020 1.930 2.020 34,633 -0.03(-1.46%)
Dec 14, 2012 2.030 2.050 2.030 2.050 14,911 +0.05(+2.49%)
Dec 13, 2012 2.010 2.030 2.000 2.000 10,315 -0.01(-0.49%)
Dec 12, 2012 1.960 2.010 1.960 2.010 21,907 +0.01(+0.50%)
Dec 11, 2012 1.990 2.020 1.870 2.000 86,346 +0.00(+0.00%)
Dec 10, 2012 2.000 2.000 1.920 2.000 50,900 +0.01(+0.50%)
Dec 07, 2012 2.000 2.000 1.955 1.990 23,932 +0.00(+0.00%)
Dec 06, 2012 1.980 1.990 1.980 1.990 2,100 +0.01(+0.51%)
Dec 05, 2012 1.960 1.980 1.960 1.980 2,280 +0.01(+0.51%)
Dec 04, 2012 1.970 1.970 1.950 1.970 2,600 -0.03(-1.50%)
Nov 29, 2012 2.000 2.000 2.000 2.000 0 -0.00(-0.00%)
Nov 28, 2012 2.000 2.000 2.000 2.000 2,050 +0.03(+1.52%)
Nov 27, 2012 1.960 1.980 1.960 1.970 3,600 -0.01(-0.50%)
Nov 26, 2012 1.990 1.990 1.950 1.980 5,988 -0.02(-1.01%)
Nov 20, 2012 1.980 2.000 2.000 2.000 1,900 +0.05(+2.56%)
Nov 19, 2012 2.020 2.050 1.930 1.950 38,912 +0.00(+0.00%)
Nov 16, 2012 1.980 1.980 1.950 1.950 1,900 -0.02(-1.02%)
Nov 14, 2012 1.970 1.970 1.970 1.970 20,500 +0.00(+0.00%)
Nov 13, 2012 2.000 2.031 1.970 1.970 16,525 -0.03(-1.50%)
Nov 12, 2012 2.010 2.010 2.000 2.000 3,800 -0.01(-0.35%)
Nov 09, 2012 2.010 2.070 1.990 2.007 20,321 -0.00(-0.15%)
Nov 08, 2012 2.030 2.030 2.010 2.010 8,200 -0.01(-0.49%)
Nov 07, 2012 2.050 2.100 2.010 2.020 44,400 -0.05(-2.49%)
Nov 06, 2012 2.030 2.071 2.020 2.071 12,700 +0.04(+2.04%)
Nov 05, 2012 2.030 2.030 2.020 2.030 30,908 -0.02(-0.98%)
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.