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 (%)
Mar 30, 2012 2.320 2.390 2.320 2.387 4,600 +0.04(+1.57%)
Mar 29, 2012 2.300 2.350 2.300 2.350 3,642 +0.04(+1.73%)
Mar 28, 2012 2.370 2.430 2.310 2.310 2,708 -0.12(-4.93%)
Mar 27, 2012 2.440 2.440 2.400 2.430 4,000 +0.06(+2.53%)
Mar 26, 2012 2.450 2.450 2.331 2.370 2,500 -0.09(-3.66%)
Mar 23, 2012 2.400 2.460 2.400 2.460 7,770 +0.06(+2.50%)
Mar 22, 2012 2.460 2.460 2.310 2.400 7,041 -0.06(-2.44%)
Mar 21, 2012 2.500 2.500 2.420 2.460 4,400 -0.05(-1.89%)
Mar 20, 2012 2.340 2.550 2.340 2.507 41,015 +0.12(+4.92%)
Mar 19, 2012 2.230 2.420 2.230 2.390 27,667 +0.14(+6.22%)
Mar 16, 2012 2.330 2.330 2.250 2.250 5,460 -0.07(-3.02%)
Mar 15, 2012 2.310 2.340 2.200 2.320 10,291 +0.03(+1.31%)
Mar 14, 2012 2.170 2.300 2.167 2.290 44,123 +0.12(+5.53%)
Mar 13, 2012 2.160 2.180 2.150 2.170 11,637 +0.03(+1.40%)
Mar 12, 2012 2.140 2.190 2.080 2.140 28,443 -0.00(-0.23%)
Mar 09, 2012 2.080 2.190 2.080 2.145 16,816 +0.06(+3.12%)
Mar 08, 2012 2.070 2.100 2.070 2.080 28,109 +0.00(+0.00%)
Mar 07, 2012 2.100 2.165 2.080 2.080 34,716 -0.11(-5.03%)
Mar 06, 2012 2.270 2.300 2.190 2.190 3,808 -0.07(-3.09%)
Mar 05, 2012 2.300 2.300 2.220 2.260 7,865 -0.08(-3.42%)
Mar 02, 2012 2.290 2.340 2.250 2.340 11,355 +0.05(+2.18%)
Mar 01, 2012 2.170 2.290 2.170 2.290 7,893 +0.12(+5.53%)
Feb 29, 2012 2.160 2.190 2.145 2.170 10,450 +0.02(+0.93%)
Feb 28, 2012 2.150 2.180 2.100 2.150 12,440 +0.00(+0.00%)
Feb 27, 2012 2.170 2.180 2.135 2.150 19,495 -0.02(-0.92%)
Feb 24, 2012 2.160 2.170 2.130 2.170 9,861 +0.04(+1.88%)
Feb 23, 2012 2.120 2.158 2.100 2.130 21,138 +0.02(+0.95%)
Feb 22, 2012 2.200 2.210 2.110 2.110 28,102 -0.07(-3.21%)
Feb 21, 2012 2.100 2.200 2.100 2.180 30,350 +0.05(+2.35%)
Feb 17, 2012 2.080 2.178 2.065 2.130 22,230 +0.06(+2.90%)
Feb 16, 2012 2.190 2.190 2.070 2.070 41,917 -0.12(-5.48%)
Feb 15, 2012 2.210 2.250 2.180 2.190 24,391 -0.02(-0.90%)
Feb 14, 2012 2.350 2.351 2.200 2.210 120,682 -0.14(-5.96%)
Feb 13, 2012 2.290 2.370 2.290 2.350 20,120 +0.10(+4.22%)
Feb 10, 2012 2.260 2.280 2.210 2.255 6,076 -0.03(-1.11%)
Feb 09, 2012 2.240 2.280 2.210 2.280 24,205 +0.04(+1.79%)
Feb 08, 2012 2.210 2.270 2.200 2.240 4,150 +0.02(+0.90%)
Feb 07, 2012 2.200 2.240 2.200 2.220 4,550 +0.01(+0.45%)
Feb 06, 2012 2.200 2.250 2.200 2.210 8,700 +0.01(+0.45%)
Feb 03, 2012 2.220 2.270 2.200 2.200 3,700 -0.03(-1.21%)
Feb 02, 2012 2.250 2.260 2.200 2.227 4,535 +0.03(+1.23%)
Feb 01, 2012 2.250 2.280 2.200 2.200 10,585 -0.05(-2.22%)
Jan 31, 2012 2.209 2.260 2.203 2.250 11,250 +0.04(+1.81%)
Jan 30, 2012 2.250 2.270 2.200 2.210 13,931 -0.07(-3.07%)
Jan 27, 2012 2.280 2.280 2.220 2.280 8,942 +0.02(+0.88%)
Jan 26, 2012 2.210 2.270 2.210 2.260 15,917 +0.05(+2.26%)
Jan 25, 2012 2.170 2.210 2.150 2.210 8,666 +0.04(+1.84%)
Jan 24, 2012 2.210 2.210 2.150 2.170 16,466 -0.11(-4.82%)
Jan 23, 2012 2.200 2.280 2.200 2.280 11,744 +0.08(+3.64%)
Jan 20, 2012 2.130 2.200 2.130 2.200 28,248 +0.03(+1.38%)
Jan 19, 2012 2.160 2.200 2.160 2.170 13,850 +0.02(+0.93%)
Jan 18, 2012 2.140 2.245 2.132 2.150 20,618 -0.04(-1.83%)
Jan 17, 2012 2.190 2.190 2.130 2.190 18,800 +0.00(+0.00%)
Jan 13, 2012 2.190 2.190 2.140 2.190 5,000 +0.00(+0.00%)
Jan 12, 2012 2.150 2.190 2.150 2.190 2,600 +0.03(+1.39%)
Jan 11, 2012 2.180 2.200 2.150 2.160 28,020 -0.02(-0.92%)
Jan 10, 2012 2.170 2.190 2.160 2.180 20,707 +0.01(+0.23%)
Jan 09, 2012 2.140 2.180 2.140 2.175 5,163 +0.04(+1.87%)
Jan 06, 2012 2.130 2.170 2.120 2.135 22,632 +0.01(+0.71%)
Jan 05, 2012 2.080 2.140 2.040 2.120 9,200 +0.01(+0.47%)
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.