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 (%)
Oct 29, 2004 4.210 4.250 4.210 4.250 2,500 -0.04(-0.93%)
Oct 28, 2004 4.290 4.290 4.290 4.290 1,000 +0.09(+2.14%)
Oct 27, 2004 4.070 4.200 4.060 4.200 1,500 +0.10(+2.44%)
Oct 26, 2004 4.100 4.100 4.070 4.100 5,100 -0.10(-2.38%)
Oct 25, 2004 4.180 4.210 4.180 4.200 1,400 +0.00(+0.00%)
Oct 22, 2004 4.220 4.220 4.150 4.200 2,800 -0.12(-2.78%)
Oct 21, 2004 4.390 4.390 4.320 4.320 1,700 -0.08(-1.82%)
Oct 20, 2004 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Oct 19, 2004 4.500 4.500 4.350 4.400 2,300 -0.10(-2.22%)
Oct 18, 2004 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 15, 2004 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 14, 2004 4.500 4.500 4.500 4.500 100 +0.05(+1.12%)
Oct 13, 2004 4.450 4.460 4.450 4.450 2,200 +0.00(+0.00%)
Oct 12, 2004 4.450 4.450 4.450 4.450 200 +0.00(+0.00%)
Oct 11, 2004 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Oct 08, 2004 4.550 4.590 4.450 4.450 5,900 +0.00(+0.00%)
Oct 07, 2004 4.000 4.580 4.000 4.450 18,400 +0.50(+12.66%)
Oct 06, 2004 3.900 3.950 3.900 3.950 900 +0.05(+1.28%)
Oct 05, 2004 3.950 3.950 3.900 3.900 1,000 -0.10(-2.50%)
Oct 04, 2004 4.000 4.000 4.000 4.000 400 +0.12(+3.09%)
Oct 01, 2004 3.850 3.880 3.850 3.880 3,700 +0.03(+0.78%)
Sep 30, 2004 3.850 3.950 3.850 3.850 11,400 -0.14(-3.51%)
Sep 29, 2004 4.500 4.500 3.350 3.990 38,900 -0.76(-16.00%)
Sep 28, 2004 4.870 4.870 4.750 4.750 1,700 -0.12(-2.46%)
Sep 27, 2004 4.800 4.950 4.800 4.870 11,500 +0.12(+2.53%)
Sep 24, 2004 4.410 4.750 4.410 4.750 5,400 +0.38(+8.70%)
Sep 23, 2004 4.370 4.370 4.370 4.370 1,900 -0.06(-1.35%)
Sep 22, 2004 4.600 4.600 4.340 4.430 10,000 -0.17(-3.70%)
Sep 21, 2004 3.850 4.600 3.850 4.600 34,900 +0.75(+19.48%)
Sep 20, 2004 3.750 3.850 3.750 3.850 19,400 +0.09(+2.39%)
Sep 17, 2004 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Sep 16, 2004 3.660 3.830 3.660 3.760 7,600 +0.10(+2.73%)
Sep 15, 2004 3.700 3.700 3.660 3.660 2,800 -0.06(-1.61%)
Sep 14, 2004 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
Sep 13, 2004 3.700 3.720 3.700 3.720 700 +0.02(+0.54%)
Sep 10, 2004 3.700 3.700 3.700 3.700 1,500 -0.10(-2.63%)
Sep 09, 2004 3.700 3.830 3.700 3.800 3,600 +0.00(+0.00%)
Sep 08, 2004 3.750 3.800 3.750 3.800 2,300 -0.03(-0.78%)
Sep 07, 2004 3.830 3.830 3.830 3.830 500 +0.00(+0.00%)
Sep 03, 2004 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Sep 02, 2004 3.830 3.830 3.830 3.830 500 +0.00(+0.00%)
Sep 01, 2004 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Aug 31, 2004 3.700 3.830 3.550 3.830 4,200 +0.03(+0.79%)
Aug 30, 2004 3.800 3.800 3.800 3.800 2,700 +0.08(+2.15%)
Aug 27, 2004 3.720 3.720 3.720 3.720 300 -0.05(-1.33%)
Aug 26, 2004 3.700 3.770 3.680 3.770 2,400 -0.03(-0.79%)
Aug 25, 2004 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Aug 24, 2004 3.790 3.800 3.790 3.800 2,100 +0.04(+1.06%)
Aug 23, 2004 3.760 3.830 3.760 3.760 2,700 +0.00(+0.00%)
Aug 20, 2004 3.760 3.760 3.760 3.760 100 +0.03(+0.80%)
Aug 19, 2004 3.710 3.730 3.700 3.730 1,300 +0.03(+0.81%)
Aug 18, 2004 3.700 3.700 3.700 3.700 500 -0.05(-1.33%)
Aug 17, 2004 3.700 3.750 3.650 3.750 9,400 +0.00(+0.00%)
Aug 16, 2004 3.840 3.840 3.750 3.750 4,300 -0.08(-2.09%)
Aug 13, 2004 3.850 3.850 3.750 3.830 1,700 -0.02(-0.52%)
Aug 12, 2004 3.850 3.850 3.840 3.850 2,000 -0.03(-0.77%)
Aug 11, 2004 3.900 3.900 3.850 3.880 500 -0.02(-0.51%)
Aug 10, 2004 4.000 4.000 3.900 3.900 3,300 -0.10(-2.50%)
Aug 09, 2004 4.050 4.100 4.000 4.000 2,300 -0.10(-2.44%)
Aug 06, 2004 4.220 4.220 4.000 4.100 10,800 -0.05(-1.20%)
Aug 05, 2004 4.610 4.610 3.990 4.150 42,500 -0.54(-11.51%)
Aug 04, 2004 4.690 4.690 4.690 4.690 0 +0.00(+0.00%)
Aug 03, 2004 4.700 4.700 4.650 4.690 3,000 -0.06(-1.26%)
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.