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 31, 2005 4.210 4.230 4.210 4.230 800 +0.03(+0.71%)
Mar 30, 2005 4.030 4.200 4.000 4.200 8,600 +0.15(+3.70%)
Mar 29, 2005 4.050 4.050 3.950 4.050 5,700 +0.01(+0.25%)
Mar 28, 2005 4.180 4.180 4.020 4.040 5,100 -0.21(-4.94%)
Mar 24, 2005 4.220 4.250 4.070 4.250 4,000 +0.00(+0.00%)
Mar 23, 2005 4.300 4.300 4.250 4.250 6,200 +0.00(+0.00%)
Mar 22, 2005 4.300 4.300 4.110 4.250 3,800 -0.20(-4.49%)
Mar 21, 2005 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Mar 18, 2005 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Mar 17, 2005 4.450 4.450 4.450 4.450 2,700 +0.00(+0.00%)
Mar 16, 2005 4.450 4.450 4.450 4.450 3,200 +0.00(+0.00%)
Mar 15, 2005 4.400 4.450 4.400 4.450 14,400 +0.05(+1.14%)
Mar 14, 2005 4.390 4.400 4.260 4.400 4,600 +0.00(+0.00%)
Mar 11, 2005 4.100 4.400 4.100 4.400 20,300 +0.22(+5.26%)
Mar 10, 2005 4.180 4.200 4.180 4.180 1,400 +0.13(+3.21%)
Mar 09, 2005 4.300 4.300 4.050 4.050 4,300 -0.35(-7.95%)
Mar 08, 2005 4.620 4.620 4.250 4.400 31,700 -0.22(-4.76%)
Mar 07, 2005 4.500 4.620 4.500 4.620 13,600 +0.02(+0.43%)
Mar 04, 2005 4.650 4.670 4.600 4.600 19,700 -0.05(-1.08%)
Mar 03, 2005 4.800 4.800 4.650 4.650 14,800 -0.15(-3.12%)
Mar 02, 2005 4.850 4.850 4.800 4.800 5,700 -0.05(-1.03%)
Mar 01, 2005 4.930 4.930 4.850 4.850 4,600 -0.09(-1.82%)
Feb 28, 2005 4.860 4.940 4.850 4.940 10,500 +0.03(+0.61%)
Feb 25, 2005 4.910 4.910 4.910 4.910 1,600 -0.04(-0.81%)
Feb 24, 2005 5.000 5.010 4.950 4.950 14,600 -0.06(-1.20%)
Feb 23, 2005 5.010 5.050 5.000 5.010 6,700 -0.09(-1.76%)
Feb 22, 2005 5.170 5.170 5.000 5.100 14,100 -0.04(-0.78%)
Feb 18, 2005 5.120 5.140 5.000 5.140 9,300 +0.02(+0.39%)
Feb 17, 2005 4.920 5.150 4.920 5.120 11,400 +0.22(+4.49%)
Feb 16, 2005 5.350 5.350 4.900 4.900 14,100 -0.01(-0.20%)
Feb 15, 2005 4.970 4.970 4.870 4.910 5,500 -0.05(-1.01%)
Feb 14, 2005 4.800 4.960 4.750 4.960 14,500 +0.06(+1.22%)
Feb 11, 2005 4.950 4.990 4.800 4.900 15,600 -0.04(-0.81%)
Feb 10, 2005 4.850 4.980 4.850 4.940 2,700 -0.05(-1.00%)
Feb 09, 2005 5.000 5.050 4.850 4.990 19,100 -0.08(-1.58%)
Feb 08, 2005 5.230 5.230 5.050 5.070 7,900 -0.21(-3.98%)
Feb 07, 2005 5.280 5.280 5.200 5.280 12,500 +0.04(+0.76%)
Feb 04, 2005 5.260 5.300 5.200 5.240 8,200 -0.06(-1.13%)
Feb 03, 2005 5.410 5.410 5.300 5.300 600 -0.10(-1.85%)
Feb 02, 2005 5.300 5.400 5.300 5.400 4,500 +0.03(+0.56%)
Feb 01, 2005 5.390 5.400 5.370 5.370 7,600 -0.01(-0.19%)
Jan 31, 2005 5.380 5.380 5.380 5.380 300 +0.02(+0.37%)
Jan 28, 2005 5.200 5.370 5.190 5.360 13,100 +0.06(+1.13%)
Jan 27, 2005 5.710 5.710 4.750 5.300 110,900 -0.32(-5.69%)
Jan 26, 2005 5.540 5.730 5.540 5.620 3,000 -0.04(-0.71%)
Jan 25, 2005 5.660 5.660 5.660 5.660 1,000 -0.13(-2.25%)
Jan 24, 2005 5.890 5.890 5.770 5.790 13,400 -0.10(-1.70%)
Jan 21, 2005 5.890 5.890 5.750 5.890 5,100 +0.04(+0.68%)
Jan 20, 2005 5.700 5.850 5.700 5.850 1,600 +0.11(+1.92%)
Jan 19, 2005 5.740 5.740 5.740 5.740 200 +0.03(+0.53%)
Jan 18, 2005 5.890 5.890 5.710 5.710 1,600 -0.18(-3.06%)
Jan 14, 2005 5.820 5.890 5.540 5.890 9,200 +0.09(+1.55%)
Jan 13, 2005 5.800 5.800 5.800 5.800 3,100 -0.09(-1.53%)
Jan 12, 2005 5.750 5.900 5.450 5.890 15,900 +0.04(+0.68%)
Jan 11, 2005 5.650 5.850 5.640 5.850 19,000 +0.09(+1.51%)
Jan 10, 2005 5.900 5.900 5.600 5.763 26,600 +0.01(+0.23%)
Jan 07, 2005 5.800 5.800 5.750 5.750 1,500 -0.19(-3.20%)
Jan 06, 2005 5.600 5.940 5.600 5.940 114,300 +0.14(+2.41%)
Jan 05, 2005 5.900 5.920 5.800 5.800 3,900 -0.09(-1.53%)
Jan 04, 2005 5.710 5.890 5.710 5.890 11,200 +0.19(+3.33%)
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.