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 (%)
Jul 31, 2012 2.070 2.100 1.965 2.000 16,200 -0.10(-4.72%)
Jul 30, 2012 2.060 2.099 2.060 2.099 200 +0.01(+0.43%)
Jul 26, 2012 2.100 2.090 2.090 2.090 7,600 +0.06(+2.96%)
Jul 24, 2012 2.010 2.030 2.030 2.030 1,200 -0.02(-0.98%)
Jul 23, 2012 2.090 2.090 2.050 2.050 1,503 -0.11(-5.09%)
Jul 20, 2012 2.160 2.160 2.160 2.160 500 +0.06(+2.86%)
Jul 19, 2012 2.100 2.100 2.100 2.100 5,000 +0.00(+0.00%)
Jul 18, 2012 2.050 2.134 2.050 2.100 7,894 +0.09(+4.48%)
Jul 17, 2012 2.090 2.100 2.000 2.010 11,530 -0.09(-4.28%)
Jul 16, 2012 2.100 2.100 2.096 2.100 4,600 -0.00(-0.00%)
Jul 13, 2012 2.070 2.100 2.070 2.100 1,300 +0.00(+0.00%)
Jul 11, 2012 2.100 2.100 2.100 2.100 800 +0.00(+0.00%)
Jul 10, 2012 2.100 2.120 2.100 2.100 1,070 +0.00(+0.00%)
Jul 09, 2012 2.120 2.150 2.100 2.100 7,496 +0.05(+2.44%)
Jul 06, 2012 2.150 2.150 2.050 2.050 2,250 -0.01(-0.49%)
Jul 05, 2012 2.060 2.060 2.060 2.060 400 -0.04(-1.86%)
Jul 03, 2012 2.099 2.099 2.099 2.099 140 +0.05(+2.39%)
Jul 02, 2012 2.020 2.070 1.900 2.050 5,184 -0.10(-4.65%)
Jun 29, 2012 2.149 2.150 2.149 2.150 2,375 +0.05(+2.38%)
Jun 28, 2012 1.910 2.160 1.910 2.100 6,050 +0.06(+2.89%)
Jun 27, 2012 2.040 2.080 2.040 2.041 977 -0.11(-5.07%)
Jun 25, 2012 2.150 2.150 2.150 2.150 1,000 +0.09(+4.37%)
Jun 22, 2012 2.170 2.200 2.010 2.060 6,519 -0.14(-6.32%)
Jun 21, 2012 2.199 2.199 2.199 2.199 130 +0.13(+6.23%)
Jun 19, 2012 2.200 2.070 2.070 2.070 300 +0.01(+0.49%)
Jun 18, 2012 2.101 2.101 2.060 2.060 1,816 -0.12(-5.50%)
Jun 15, 2012 2.090 2.180 2.070 2.180 723 +0.12(+5.83%)
Jun 14, 2012 2.080 2.080 2.060 2.060 2,755 -0.02(-0.96%)
Jun 12, 2012 2.070 2.080 2.080 2.080 2,100 -0.02(-0.95%)
Jun 11, 2012 2.150 2.240 2.040 2.100 5,395 -0.05(-2.33%)
Jun 08, 2012 2.150 2.150 2.150 2.150 100 +0.01(+0.46%)
Jun 07, 2012 2.180 2.180 2.140 2.140 3,300 -0.01(-0.46%)
Jun 06, 2012 2.150 2.150 2.150 2.150 250 -0.06(-2.67%)
Jun 05, 2012 2.220 2.220 2.140 2.209 1,600 -0.00(-0.05%)
Jun 04, 2012 2.210 2.218 2.210 2.210 2,320 +0.05(+2.31%)
Jun 01, 2012 2.150 2.240 2.150 2.160 2,612 +0.01(+0.47%)
May 31, 2012 2.240 2.240 2.150 2.150 2,552 -0.04(-1.83%)
May 30, 2012 2.180 2.250 2.180 2.190 2,300 +0.03(+1.39%)
May 29, 2012 2.190 2.200 2.150 2.160 9,050 -0.04(-1.86%)
May 25, 2012 2.200 2.201 2.200 2.201 1,000 -0.02(-0.86%)
May 24, 2012 2.350 2.400 2.204 2.220 5,759 +0.01(+0.45%)
May 23, 2012 2.260 2.280 2.200 2.210 5,176 -0.09(-3.91%)
May 22, 2012 2.290 2.300 2.250 2.300 2,900 +0.05(+2.22%)
May 21, 2012 2.260 2.260 2.250 2.250 1,100 +0.00(+0.00%)
May 18, 2012 2.253 2.353 2.250 2.250 422 +0.00(+0.00%)
May 17, 2012 2.250 2.250 2.210 2.250 900 +0.00(+0.00%)
May 16, 2012 2.300 2.310 2.210 2.250 8,551 +0.00(+0.00%)
May 15, 2012 2.350 2.470 2.210 2.250 30,272 -0.10(-4.26%)
May 14, 2012 2.470 2.480 2.310 2.350 11,252 -0.11(-4.47%)
May 11, 2012 2.420 2.470 2.382 2.460 3,808 +0.04(+1.65%)
May 10, 2012 2.382 2.420 2.382 2.420 375 +0.05(+2.11%)
May 09, 2012 2.370 2.370 2.370 2.370 100 -0.10(-4.05%)
May 08, 2012 2.440 2.470 2.390 2.470 12,028 -0.01(-0.40%)
May 07, 2012 2.430 2.480 2.430 2.480 2,039 +0.06(+2.48%)
May 04, 2012 2.460 2.460 2.420 2.420 700 -0.04(-1.63%)
May 03, 2012 2.400 2.470 2.360 2.460 12,875 +0.06(+2.50%)
May 02, 2012 2.480 2.480 2.341 2.400 7,681 -0.11(-4.38%)
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.