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 (%)
Jun 30, 2011 2.570 2.635 2.540 2.600 20,765 +0.06(+2.36%)
Jun 29, 2011 2.550 2.610 2.540 2.540 6,950 -0.06(-2.31%)
Jun 28, 2011 2.550 2.600 2.530 2.600 10,398 +0.01(+0.39%)
Jun 27, 2011 2.599 2.600 2.530 2.590 12,869 +0.00(+0.00%)
Jun 24, 2011 2.540 2.590 2.500 2.590 15,172 +0.02(+0.77%)
Jun 23, 2011 2.530 2.576 2.520 2.570 9,522 +0.04(+1.58%)
Jun 22, 2011 2.530 2.570 2.519 2.530 9,485 -0.02(-0.78%)
Jun 21, 2011 2.570 2.600 2.540 2.550 2,815 +0.00(+0.00%)
Jun 20, 2011 2.550 2.630 2.540 2.550 8,407 -0.03(-1.16%)
Jun 17, 2011 2.510 2.580 2.510 2.580 5,750 +0.08(+3.20%)
Jun 16, 2011 2.470 2.500 2.457 2.500 4,169 +0.03(+1.22%)
Jun 15, 2011 2.530 2.590 2.470 2.470 6,779 -0.06(-2.38%)
Jun 14, 2011 2.510 2.590 2.450 2.530 27,171 -0.02(-0.78%)
Jun 13, 2011 2.480 2.670 2.400 2.550 19,500 +0.11(+4.51%)
Jun 10, 2011 2.400 2.550 2.400 2.440 22,650 -0.06(-2.40%)
Jun 09, 2011 2.500 2.500 2.471 2.500 3,675 +0.00(+0.00%)
Jun 08, 2011 2.490 2.510 2.450 2.500 18,824 -0.01(-0.40%)
Jun 07, 2011 2.440 2.520 2.430 2.510 15,690 +0.07(+2.87%)
Jun 06, 2011 2.470 2.510 2.440 2.440 59,743 -0.01(-0.41%)
Jun 03, 2011 2.450 2.510 2.430 2.450 38,310 -0.21(-7.90%)
May 24, 2011 2.700 2.730 2.660 2.660 13,882 -0.04(-1.48%)
May 23, 2011 2.720 2.770 2.700 2.700 9,715 -0.01(-0.37%)
May 20, 2011 2.700 2.740 2.700 2.710 7,385 -0.01(-0.37%)
May 19, 2011 2.700 2.730 2.700 2.720 19,854 +0.02(+0.74%)
May 18, 2011 2.650 2.730 2.640 2.700 34,447 +0.09(+3.45%)
May 17, 2011 2.600 2.610 2.550 2.610 7,743 +0.01(+0.38%)
May 16, 2011 2.680 2.680 2.590 2.600 30,615 -0.04(-1.52%)
May 13, 2011 2.650 2.650 2.640 2.640 7,600 +0.02(+0.76%)
May 12, 2011 2.650 2.650 2.610 2.620 8,440 -0.03(-1.13%)
May 11, 2011 2.680 2.680 2.563 2.650 52,734 -0.05(-1.85%)
May 10, 2011 2.980 2.980 2.400 2.700 342,360 -0.43(-13.74%)
May 09, 2011 3.160 3.190 3.070 3.130 15,639 +0.02(+0.64%)
May 06, 2011 3.145 3.150 3.110 3.110 1,763 +0.01(+0.19%)
May 05, 2011 3.180 3.180 3.100 3.104 17,004 +0.02(+0.78%)
May 04, 2011 3.050 3.080 3.050 3.080 3,040 +0.03(+0.98%)
May 03, 2011 3.050 3.060 3.030 3.050 6,732 +0.00(+0.00%)
May 02, 2011 3.060 3.100 3.050 3.050 8,311 -0.06(-1.93%)
Apr 29, 2011 3.050 3.110 3.050 3.110 3,800 +0.04(+1.30%)
Apr 28, 2011 3.100 3.100 3.060 3.070 3,800 -0.03(-0.97%)
Apr 27, 2011 3.090 3.140 3.090 3.100 10,662 +0.01(+0.32%)
Apr 26, 2011 3.070 3.100 3.050 3.090 5,400 +0.00(+0.00%)
Apr 25, 2011 3.100 3.110 3.090 3.090 10,353 +0.00(+0.00%)
Apr 21, 2011 3.060 3.120 3.060 3.090 10,696 +0.02(+0.65%)
Apr 20, 2011 3.100 3.100 3.070 3.070 3,038 +0.00(+0.00%)
Apr 19, 2011 3.040 3.070 3.040 3.070 2,150 +0.02(+0.65%)
Apr 18, 2011 3.120 3.120 3.010 3.050 11,841 -0.10(-3.17%)
Apr 15, 2011 3.080 3.180 3.050 3.150 5,376 +0.07(+2.27%)
Apr 14, 2011 3.090 3.090 3.040 3.080 3,000 -0.01(-0.32%)
Apr 13, 2011 3.090 3.110 3.070 3.090 21,161 +0.00(+0.00%)
Apr 12, 2011 3.100 3.100 3.030 3.090 16,597 +0.00(+0.00%)
Apr 11, 2011 3.100 3.110 3.090 3.090 34,236 -0.02(-0.64%)
Apr 08, 2011 3.100 3.130 3.070 3.110 8,173 +0.01(+0.32%)
Apr 07, 2011 3.080 3.110 3.050 3.100 14,134 +0.04(+1.31%)
Apr 06, 2011 3.060 3.100 3.050 3.060 18,868 +0.01(+0.33%)
Apr 05, 2011 3.010 3.050 3.000 3.050 27,326 +0.03(+0.99%)
Apr 04, 2011 3.030 3.100 3.010 3.020 45,724 +0.00(+0.00%)
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.