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 30, 2009 1.840 1.840 1.840 1.840 200 -0.23(-11.11%)
Jan 28, 2009 2.070 2.070 2.070 2.070 100 +0.02(+0.98%)
Jan 27, 2009 2.140 2.140 2.050 2.050 3,225 +0.13(+6.77%)
Jan 26, 2009 1.810 2.000 1.750 1.920 5,988 +0.02(+1.05%)
Jan 23, 2009 2.080 2.080 1.880 1.900 1,926 +0.02(+1.06%)
Jan 22, 2009 1.860 1.880 1.860 1.880 300 +0.02(+1.08%)
Jan 21, 2009 1.630 2.180 1.630 1.860 14,497 +0.31(+20.00%)
Jan 20, 2009 1.620 1.690 1.550 1.550 5,779 -0.07(-4.32%)
Jan 16, 2009 1.620 1.660 1.620 1.620 1,426 +0.01(+0.62%)
Jan 15, 2009 1.600 1.610 1.600 1.610 3,200 -0.02(-1.22%)
Jan 14, 2009 1.760 1.760 1.510 1.630 7,961 -0.15(-8.43%)
Jan 13, 2009 2.000 2.000 1.780 1.780 5,700 -0.17(-8.72%)
Jan 12, 2009 2.110 2.110 1.950 1.950 6,320 -0.21(-9.72%)
Jan 09, 2009 2.110 2.160 2.100 2.160 1,900 -0.17(-7.30%)
Jan 08, 2009 2.400 2.400 2.220 2.330 25,227 +0.06(+2.64%)
Jan 07, 2009 2.270 2.270 2.270 2.270 7,956 -0.07(-2.99%)
Jan 06, 2009 2.000 2.340 2.000 2.340 2,270 +0.07(+3.08%)
Jan 05, 2009 2.300 2.300 2.170 2.270 5,885 +0.11(+5.09%)
Jan 02, 2009 2.150 2.290 2.150 2.160 3,600 +0.38(+21.35%)
Dec 31, 2008 1.820 1.941 1.770 1.780 16,340 -0.11(-5.82%)
Dec 30, 2008 1.960 2.000 1.890 1.890 12,286 -0.11(-5.50%)
Dec 29, 2008 2.042 2.080 1.880 2.000 6,860 -0.12(-5.66%)
Dec 26, 2008 1.900 2.410 1.900 2.120 7,125 +0.22(+11.58%)
Dec 24, 2008 1.960 1.960 1.850 1.900 4,605 -0.11(-5.47%)
Dec 23, 2008 2.030 2.060 2.010 2.010 9,170 -0.19(-8.64%)
Dec 22, 2008 2.210 2.277 2.200 2.200 3,550 +0.00(+0.00%)
Dec 19, 2008 2.100 2.238 2.080 2.200 12,362 +0.12(+5.77%)
Dec 18, 2008 1.880 2.130 1.880 2.080 105,708 +0.26(+14.29%)
Dec 17, 2008 1.800 1.820 1.800 1.820 1,005 -0.06(-3.19%)
Dec 16, 2008 1.900 1.900 1.650 1.880 37,050 +0.01(+0.53%)
Dec 15, 2008 1.960 2.050 1.680 1.870 21,936 +0.08(+4.47%)
Dec 12, 2008 1.470 1.910 1.470 1.790 92,530 +0.44(+32.59%)
Dec 11, 2008 1.360 1.370 1.300 1.350 12,404 -0.01(-0.74%)
Dec 10, 2008 1.410 1.490 1.360 1.360 9,690 -0.05(-3.55%)
Dec 09, 2008 1.415 1.415 1.410 1.410 4,750 +0.03(+2.17%)
Dec 08, 2008 1.390 1.435 1.340 1.380 9,106 -0.03(-2.13%)
Dec 05, 2008 1.390 1.430 1.384 1.410 4,580 -0.03(-2.08%)
Dec 04, 2008 1.380 1.440 1.260 1.440 14,850 +0.03(+2.12%)
Dec 03, 2008 1.410 1.450 1.410 1.410 9,600 -0.04(-2.76%)
Dec 02, 2008 1.350 1.500 1.350 1.450 18,250 +0.17(+13.28%)
Dec 01, 2008 1.320 1.355 1.250 1.280 1,527 -0.02(-1.54%)
Nov 28, 2008 1.290 1.350 1.290 1.300 14,448 +0.01(+1.01%)
Nov 26, 2008 1.290 1.290 1.268 1.287 8,039 +0.01(+0.55%)
Nov 25, 2008 1.300 1.320 1.230 1.280 34,600 -0.02(-1.54%)
Nov 24, 2008 1.500 1.590 1.020 1.300 32,450 -0.19(-12.75%)
Nov 21, 2008 1.500 1.519 1.460 1.490 14,444 -0.01(-0.67%)
Nov 20, 2008 1.530 1.530 1.500 1.500 12,523 -0.03(-1.95%)
Nov 19, 2008 1.610 1.610 1.500 1.530 19,656 -0.07(-4.38%)
Nov 18, 2008 1.780 1.820 1.600 1.600 129,126 -0.12(-6.98%)
Nov 17, 2008 1.730 1.730 1.720 1.720 2,580 -0.04(-2.28%)
Nov 14, 2008 1.770 1.770 1.760 1.760 4,000 -0.04(-2.22%)
Nov 13, 2008 1.780 1.980 1.770 1.800 7,251 +0.02(+1.12%)
Nov 12, 2008 1.940 1.980 1.780 1.780 11,202 -0.05(-2.73%)
Nov 11, 2008 1.900 1.900 1.830 1.830 8,148 -0.07(-3.68%)
Nov 10, 2008 1.920 1.920 1.900 1.900 6,828 +0.15(+8.57%)
Nov 07, 2008 1.850 1.980 1.750 1.750 11,275 +0.02(+1.10%)
Nov 06, 2008 1.850 1.850 1.719 1.731 900 -0.16(-8.70%)
Nov 05, 2008 1.980 1.980 1.752 1.896 8,050 -0.07(-3.76%)
Nov 04, 2008 2.020 2.060 1.970 1.970 28,558 +0.04(+2.08%)
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.