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 (%)
Sep 27, 2012 2.200 2.200 2.200 2.200 3,800 +0.06(+2.80%)
Sep 26, 2012 2.190 2.190 2.100 2.140 4,000 -0.04(-1.83%)
Sep 25, 2012 2.230 2.230 2.180 2.180 200 -0.02(-0.91%)
Sep 24, 2012 2.200 2.200 2.200 2.200 400 +0.04(+1.85%)
Sep 21, 2012 2.150 2.240 2.120 2.160 32,980 -0.09(-4.00%)
Sep 20, 2012 2.160 2.250 2.140 2.250 5,173 +0.11(+5.14%)
Sep 19, 2012 2.200 2.240 2.140 2.140 17,825 -0.06(-2.76%)
Sep 18, 2012 2.160 2.201 2.160 2.201 1,800 +0.00(+0.04%)
Sep 17, 2012 2.120 2.240 2.120 2.200 3,400 -0.05(-2.15%)
Sep 14, 2012 2.250 2.250 2.248 2.248 200 +0.04(+1.73%)
Sep 13, 2012 2.240 2.360 2.206 2.210 3,091 -0.02(-0.90%)
Sep 12, 2012 2.140 2.230 2.090 2.230 38,041 +0.08(+3.72%)
Sep 11, 2012 2.180 2.250 2.120 2.150 9,648 -0.05(-2.27%)
Sep 10, 2012 2.200 2.200 2.200 2.200 1,000 -0.05(-2.23%)
Sep 07, 2012 2.170 2.250 2.160 2.250 7,000 +0.08(+3.69%)
Sep 06, 2012 2.250 2.250 2.140 2.170 22,300 -0.09(-3.98%)
Sep 05, 2012 2.250 2.290 2.250 2.260 3,566 +0.01(+0.44%)
Sep 04, 2012 2.200 2.290 2.200 2.250 33,543 +0.05(+2.28%)
Aug 31, 2012 2.170 2.200 2.150 2.200 2,600 +0.05(+2.32%)
Aug 30, 2012 2.190 2.268 2.150 2.150 21,421 -0.04(-1.83%)
Aug 29, 2012 2.100 2.190 2.100 2.190 20,600 +0.06(+2.58%)
Aug 27, 2012 2.150 2.150 2.100 2.135 10,887 -0.02(-0.70%)
Aug 24, 2012 2.100 2.150 2.093 2.150 11,308 +0.05(+2.38%)
Aug 23, 2012 2.070 2.100 2.070 2.100 10,150 +0.02(+0.96%)
Aug 22, 2012 2.080 2.080 2.080 2.080 500 -0.02(-0.95%)
Aug 21, 2012 2.140 2.140 2.060 2.100 19,303 +0.02(+0.96%)
Aug 20, 2012 2.080 2.080 2.080 2.080 425 -0.02(-0.95%)
Aug 17, 2012 2.080 2.100 2.070 2.100 1,313 -0.06(-2.78%)
Aug 16, 2012 2.100 2.160 2.090 2.160 11,640 +0.06(+2.86%)
Aug 15, 2012 2.080 2.100 2.074 2.100 6,765 +0.02(+0.76%)
Aug 14, 2012 2.060 2.084 2.020 2.084 15,877 +0.02(+1.17%)
Aug 13, 2012 2.060 2.062 2.060 2.060 10,126 +0.00(+0.00%)
Aug 10, 2012 2.070 2.098 2.010 2.060 12,106 -0.01(-0.53%)
Aug 09, 2012 2.060 2.071 2.040 2.071 5,051 +0.01(+0.53%)
Aug 08, 2012 2.060 2.060 2.060 2.060 100 +0.00(+0.00%)
Aug 07, 2012 2.170 2.170 2.040 2.060 3,010 -0.03(-1.44%)
Aug 06, 2012 2.090 2.140 2.035 2.090 30,442 -0.01(-0.48%)
Aug 03, 2012 2.100 2.100 2.050 2.100 81,887 +0.09(+4.48%)
Aug 02, 2012 2.010 2.010 2.010 2.010 600 -0.09(-4.29%)
Aug 01, 2012 2.060 2.100 2.060 2.100 10,468 +0.10(+5.00%)
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%)
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.