Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Addvantage Techs Group (NQ: AEY )

N/A 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 (%)
Aug 31, 2010 2.970 3.000 2.950 2.990 2,756 +0.02(+0.67%)
Aug 30, 2010 2.830 2.970 2.770 2.970 9,114 +0.16(+5.69%)
Aug 27, 2010 2.700 2.810 2.700 2.810 5,690 +0.03(+1.08%)
Aug 26, 2010 2.840 2.850 2.700 2.780 14,017 -0.08(-2.80%)
Aug 25, 2010 2.830 2.860 2.800 2.860 6,249 +0.06(+2.14%)
Aug 24, 2010 2.910 2.910 2.800 2.800 10,108 -0.11(-3.78%)
Aug 23, 2010 3.210 3.210 2.880 2.910 41,177 -0.26(-8.20%)
Aug 20, 2010 3.210 3.220 3.110 3.170 5,455 -0.03(-0.93%)
Aug 19, 2010 3.290 3.300 3.130 3.200 18,630 -0.07(-2.14%)
Aug 18, 2010 3.100 3.315 3.100 3.270 38,658 +0.14(+4.47%)
Aug 17, 2010 3.080 3.150 3.040 3.130 22,001 +0.06(+1.93%)
Aug 16, 2010 3.120 3.190 3.060 3.071 28,664 -0.09(-2.82%)
Aug 13, 2010 3.190 3.200 3.060 3.160 6,850 +0.05(+1.61%)
Aug 12, 2010 3.010 3.180 3.010 3.110 17,408 -0.03(-0.96%)
Aug 11, 2010 3.210 3.230 3.080 3.140 20,998 +0.00(+0.00%)
Aug 10, 2010 3.190 3.410 3.130 3.140 82,574 +0.22(+7.53%)
Aug 09, 2010 3.040 3.040 2.920 2.920 10,683 +0.02(+0.69%)
Aug 06, 2010 2.860 3.110 2.860 2.900 12,433 +0.05(+1.75%)
Aug 05, 2010 2.900 2.920 2.781 2.850 4,593 -0.02(-0.70%)
Aug 04, 2010 2.940 2.940 2.870 2.870 400 -0.03(-1.03%)
Aug 03, 2010 2.880 2.940 2.850 2.900 21,588 +0.12(+4.32%)
Aug 02, 2010 2.770 2.820 2.710 2.780 20,915 +0.00(+0.00%)
Jul 30, 2010 2.820 2.820 2.780 2.780 2,000 -0.03(-1.07%)
Jul 29, 2010 2.810 2.840 2.800 2.810 8,600 +0.03(+1.08%)
Jul 28, 2010 2.880 2.880 2.760 2.780 8,940 -0.07(-2.46%)
Jul 27, 2010 2.800 2.920 2.800 2.850 32,079 +0.10(+3.64%)
Jul 26, 2010 2.770 2.780 2.750 2.750 2,100 -0.00(-0.00%)
Jul 23, 2010 2.630 2.770 2.560 2.750 6,593 +0.09(+3.39%)
Jul 22, 2010 2.600 2.720 2.590 2.660 6,487 +0.09(+3.50%)
Jul 21, 2010 2.570 2.630 2.561 2.570 1,000 +0.06(+2.39%)
Jul 20, 2010 2.500 2.610 2.341 2.510 8,737 -0.04(-1.57%)
Jul 19, 2010 2.647 2.650 2.550 2.550 21,460 -0.10(-3.77%)
Jul 16, 2010 2.700 2.710 2.620 2.650 9,162 -0.06(-2.21%)
Jul 15, 2010 2.710 2.770 2.710 2.710 370 +0.04(+1.50%)
Jul 14, 2010 2.770 2.900 2.670 2.670 7,883 -0.09(-3.26%)
Jul 13, 2010 2.710 2.780 2.690 2.760 5,542 +0.04(+1.47%)
Jul 12, 2010 2.770 2.770 2.720 2.720 275 +0.03(+1.12%)
Jul 09, 2010 2.640 2.690 2.640 2.690 2,175 +0.05(+1.89%)
Jul 08, 2010 2.680 2.680 2.620 2.640 2,165 -0.02(-0.75%)
Jul 07, 2010 2.650 2.660 2.500 2.660 16,580 -0.04(-1.48%)
Jul 06, 2010 2.700 2.730 2.700 2.700 2,000 +0.08(+2.86%)
Jul 02, 2010 2.650 2.780 2.580 2.625 3,964 -0.02(-0.94%)
Jul 01, 2010 2.810 2.810 2.580 2.650 12,705 -0.17(-6.03%)
Jun 30, 2010 2.850 2.860 2.820 2.820 2,907 -0.03(-1.11%)
Jun 29, 2010 2.980 2.980 2.850 2.852 8,260 -0.12(-3.99%)
Jun 25, 2010 2.860 3.090 2.820 2.970 15,586 +0.08(+2.77%)
Jun 24, 2010 2.910 2.910 2.870 2.890 14,503 +0.01(+0.35%)
Jun 23, 2010 3.000 3.000 2.880 2.880 8,830 -0.09(-3.03%)
Jun 22, 2010 3.026 3.026 2.880 2.970 8,375 -0.04(-1.33%)
Jun 21, 2010 3.050 3.100 3.010 3.010 24,725 -0.08(-2.59%)
Jun 18, 2010 2.920 3.150 2.920 3.090 11,513 +0.12(+4.04%)
Jun 17, 2010 3.080 3.080 2.910 2.970 6,664 -0.11(-3.57%)
Jun 16, 2010 2.940 3.100 2.940 3.080 31,251 +0.17(+5.84%)
Jun 15, 2010 2.840 2.940 2.840 2.910 4,003 +0.06(+2.11%)
Jun 14, 2010 2.800 2.920 2.800 2.850 7,870 +0.06(+2.15%)
Jun 11, 2010 2.810 2.810 2.790 2.790 3,290 -0.01(-0.36%)
Jun 10, 2010 2.830 2.830 2.800 2.800 2,400 -0.01(-0.43%)
Jun 09, 2010 2.810 2.830 2.760 2.812 9,000 +0.06(+2.25%)
Jun 08, 2010 2.750 2.780 2.700 2.750 14,840 -0.02(-0.72%)
Jun 07, 2010 2.770 2.800 2.770 2.770 6,731 -0.03(-1.07%)
Jun 04, 2010 2.770 2.800 2.750 2.800 10,945 -0.01(-0.36%)
Jun 03, 2010 2.830 2.830 2.800 2.810 6,400 -0.02(-0.71%)
Jun 02, 2010 2.772 2.830 2.772 2.830 3,929 +0.03(+1.07%)
Jun 01, 2010 2.780 2.830 2.770 2.800 20,997 +0.01(+0.36%)
May 28, 2010 2.840 2.840 2.780 2.790 5,450 -0.07(-2.45%)
May 27, 2010 2.810 2.893 2.810 2.860 5,875 +0.05(+1.78%)
May 26, 2010 2.840 2.840 2.790 2.810 5,275 +0.04(+1.45%)
May 25, 2010 2.753 2.770 2.720 2.770 2,100 -0.00(-0.00%)
May 24, 2010 2.850 2.910 2.700 2.770 14,597 -0.09(-3.14%)
May 21, 2010 2.890 2.890 2.750 2.860 17,420 +0.03(+1.06%)
May 20, 2010 2.850 2.917 2.800 2.830 21,465 -0.15(-4.99%)
May 19, 2010 2.970 3.030 2.900 2.978 19,032 -0.03(-1.04%)
May 18, 2010 2.950 3.040 2.950 3.010 27,975 +0.06(+2.03%)
May 17, 2010 3.000 3.090 2.950 2.950 14,579 -0.05(-1.67%)
May 14, 2010 3.080 3.080 2.980 3.000 23,368 -0.07(-2.28%)
May 13, 2010 3.180 3.180 3.000 3.070 39,158 -0.13(-4.07%)
May 12, 2010 3.280 3.400 3.080 3.200 109,756 +0.06(+1.91%)
May 11, 2010 3.190 3.480 2.950 3.140 219,632 +0.58(+22.66%)
May 10, 2010 2.600 2.600 2.400 2.560 10,900 -0.04(-1.54%)
May 07, 2010 2.600 2.600 2.450 2.600 29,500 +0.06(+2.36%)
May 06, 2010 2.630 2.630 2.300 2.540 14,132 -0.15(-5.58%)
May 05, 2010 2.490 2.700 2.400 2.690 33,407 +0.17(+6.75%)
May 04, 2010 2.580 2.600 2.520 2.520 7,983 -0.10(-3.82%)
May 03, 2010 2.860 2.860 2.500 2.620 26,701 -0.24(-8.39%)
Apr 30, 2010 2.870 2.950 2.635 2.860 40,067 +0.06(+2.14%)
Apr 29, 2010 2.570 2.890 2.570 2.800 71,511 +0.24(+9.33%)
Apr 28, 2010 2.500 2.561 2.430 2.561 19,925 +0.09(+3.68%)
Apr 27, 2010 2.390 2.480 2.390 2.470 8,308 +0.06(+2.49%)
Apr 26, 2010 2.370 2.450 2.320 2.410 23,180 +0.08(+3.43%)
Apr 23, 2010 2.350 2.360 2.320 2.330 9,593 +0.02(+0.87%)
Apr 22, 2010 2.300 2.310 2.300 2.310 18,867 +0.00(+0.00%)
Apr 21, 2010 2.350 2.360 2.310 2.310 11,947 -0.03(-1.28%)
Apr 20, 2010 2.310 2.340 2.300 2.340 2,662 +0.03(+1.30%)
Apr 19, 2010 2.330 2.340 2.310 2.310 1,632 +0.01(+0.43%)
Apr 16, 2010 2.320 2.360 2.290 2.300 47,035 +0.01(+0.44%)
Apr 15, 2010 2.300 2.310 2.260 2.290 9,857 -0.01(-0.43%)
Apr 14, 2010 2.300 2.370 2.300 2.300 9,634 -0.01(-0.43%)
Apr 13, 2010 2.250 2.360 2.250 2.310 13,167 -0.07(-2.94%)
Apr 12, 2010 2.210 2.490 2.210 2.380 14,028 +0.13(+5.78%)
Apr 09, 2010 2.300 2.300 2.250 2.250 3,988 -0.06(-2.59%)
Apr 08, 2010 2.240 2.310 2.240 2.310 3,000 +0.08(+3.58%)
Apr 07, 2010 2.200 2.230 2.200 2.230 400 -0.02(-0.89%)
Apr 06, 2010 2.230 2.250 2.220 2.250 3,300 -0.01(-0.44%)
Apr 05, 2010 2.270 2.276 2.230 2.260 5,945 -0.03(-1.31%)
Apr 01, 2010 2.300 2.290 2.290 2.290 10,100 +0.00(+0.00%)
Mar 31, 2010 2.260 2.290 2.250 2.290 300 +0.02(+0.88%)
Mar 30, 2010 2.320 2.330 2.270 2.270 2,500 -0.05(-2.16%)
Mar 29, 2010 2.230 2.370 2.230 2.320 4,770 +0.09(+4.03%)
Mar 26, 2010 2.200 2.230 2.200 2.230 7,050 +0.04(+1.83%)
Mar 25, 2010 2.190 2.190 2.170 2.190 4,602 +0.00(+0.00%)
Mar 24, 2010 2.240 2.250 2.180 2.190 1,237 +0.01(+0.46%)
Mar 23, 2010 2.180 2.200 2.180 2.180 4,438 -0.06(-2.67%)
Mar 22, 2010 2.157 2.240 2.150 2.240 2,552 +0.09(+4.18%)
Mar 19, 2010 2.160 2.230 2.150 2.150 9,800 -0.03(-1.38%)
Mar 18, 2010 2.193 2.193 2.180 2.180 1,200 -0.03(-1.36%)
Mar 17, 2010 2.200 2.230 2.200 2.210 12,783 +0.01(+0.45%)
Mar 16, 2010 2.220 2.250 2.200 2.200 10,800 -0.00(-0.00%)
Mar 15, 2010 2.200 2.230 2.170 2.200 32,250 +0.00(+0.00%)
Mar 12, 2010 2.190 2.200 2.160 2.200 3,700 +0.01(+0.46%)
Mar 11, 2010 2.200 2.220 2.190 2.190 10,837 -0.02(-0.90%)
Mar 10, 2010 2.210 2.220 2.170 2.210 17,472 -0.01(-0.45%)
Mar 09, 2010 2.230 2.250 2.210 2.220 10,100 -0.02(-0.89%)
Mar 08, 2010 2.220 2.240 2.220 2.240 2,731 +0.01(+0.45%)
Mar 05, 2010 2.240 2.250 2.220 2.230 9,800 -0.00(-0.00%)
Mar 04, 2010 2.210 2.230 2.210 2.230 800 +0.02(+0.90%)
Mar 03, 2010 2.250 2.250 2.200 2.210 10,790 +0.00(+0.00%)
Mar 02, 2010 2.225 2.260 2.210 2.210 1,800 +0.00(+0.00%)
Mar 01, 2010 2.250 2.250 2.200 2.210 4,450 +0.00(+0.00%)
Feb 26, 2010 2.240 2.250 2.210 2.210 2,200 -0.04(-1.78%)
Feb 25, 2010 2.260 2.260 2.210 2.250 28,290 +0.02(+0.90%)
Feb 24, 2010 2.250 2.250 2.230 2.230 4,200 -0.05(-2.19%)
Feb 23, 2010 2.250 2.290 2.250 2.280 5,900 +0.06(+2.70%)
Feb 22, 2010 2.270 2.390 2.220 2.220 3,646 -0.09(-3.90%)
Feb 19, 2010 2.210 2.500 2.210 2.310 26,171 +0.09(+4.05%)
Feb 18, 2010 2.270 2.270 2.210 2.220 9,900 -0.03(-1.33%)
Feb 17, 2010 2.250 2.270 2.250 2.250 7,100 +0.00(+0.00%)
Feb 16, 2010 2.290 2.290 2.220 2.250 17,464 +0.03(+1.35%)
Feb 12, 2010 2.170 2.220 2.220 2.220 78,200 +0.17(+8.29%)
Feb 11, 2010 2.050 2.100 2.050 2.050 9,176 -0.03(-1.44%)
Feb 10, 2010 2.110 2.140 2.080 2.080 1,800 -0.12(-5.45%)
Feb 09, 2010 2.180 2.200 2.070 2.200 10,800 +0.02(+0.92%)
Feb 08, 2010 2.060 2.180 2.050 2.180 5,220 +0.10(+4.80%)
Feb 05, 2010 2.080 2.100 2.020 2.080 5,808 -0.03(-1.59%)
Feb 04, 2010 2.150 2.220 2.040 2.114 37,654 -0.04(-1.70%)
Feb 03, 2010 2.150 2.170 2.150 2.150 9,800 -0.01(-0.46%)
Feb 02, 2010 2.190 2.200 2.160 2.160 10,941 +0.01(+0.47%)
Feb 01, 2010 2.200 2.200 2.110 2.150 8,318 -0.02(-0.92%)
Jan 29, 2010 2.150 2.180 2.150 2.170 9,400 +0.02(+0.93%)
Jan 28, 2010 2.190 2.190 2.130 2.150 5,993 -0.01(-0.46%)
Jan 27, 2010 2.100 2.180 2.100 2.160 5,423 +0.01(+0.47%)
Jan 26, 2010 2.124 2.170 2.110 2.150 10,280 +0.02(+0.94%)
Jan 25, 2010 2.150 2.210 2.120 2.130 11,445 +0.02(+0.95%)
Jan 22, 2010 2.270 2.270 2.100 2.110 6,474 -0.14(-6.22%)
Jan 21, 2010 2.160 2.280 2.130 2.250 12,939 +0.10(+4.65%)
Jan 20, 2010 2.100 2.170 2.100 2.150 14,513 +0.07(+3.37%)
Jan 19, 2010 2.010 2.080 2.000 2.080 94,626 +0.07(+3.48%)
Jan 15, 2010 2.000 2.010 2.010 2.010 6,600 -0.01(-0.50%)
Jan 14, 2010 2.050 2.060 2.010 2.020 2,146 -0.01(-0.49%)
Jan 13, 2010 2.030 2.060 2.000 2.030 18,182 +0.02(+1.00%)
Jan 12, 2010 2.050 2.050 2.010 2.010 3,796 -0.03(-1.47%)
Jan 11, 2010 2.090 2.140 2.010 2.040 6,137 +0.03(+1.49%)
Jan 08, 2010 2.000 2.031 2.000 2.010 5,346 +0.01(+0.50%)
Jan 07, 2010 2.000 2.000 1.970 2.000 4,700 +0.00(+0.00%)
Jan 06, 2010 2.050 2.093 2.000 2.000 36,210 -0.05(-2.44%)
Jan 05, 2010 2.010 2.050 2.010 2.050 11,649 +0.04(+1.99%)
Jan 04, 2010 2.010 2.049 2.000 2.010 6,020 +0.04(+1.95%)
Dec 31, 2009 2.000 1.972 1.972 1.972 21,900 -0.02(-0.93%)
Dec 30, 2009 1.980 1.990 1.910 1.990 21,590 +0.01(+0.38%)
Dec 29, 2009 1.960 2.000 1.960 1.982 16,123 -0.01(-0.38%)
Dec 28, 2009 2.010 2.010 1.980 1.990 20,000 -0.01(-0.50%)
Dec 24, 2009 1.998 2.000 1.960 2.000 14,400 +0.00(+0.00%)
Dec 23, 2009 1.960 2.000 1.960 2.000 22,871 +0.01(+0.50%)
Dec 22, 2009 2.020 2.020 1.980 1.990 11,800 +0.00(+0.00%)
Dec 21, 2009 2.082 2.082 1.972 1.990 38,015 -0.04(-1.97%)
Dec 18, 2009 2.080 2.090 2.030 2.030 8,974 -0.07(-3.33%)
Dec 17, 2009 2.130 2.130 2.100 2.100 19,645 +0.00(+0.00%)
Dec 16, 2009 2.100 2.100 2.080 2.100 37,831 +0.02(+0.96%)
Dec 15, 2009 2.100 2.150 2.030 2.080 87,464 +0.02(+0.97%)
Dec 14, 2009 2.080 2.120 2.050 2.060 5,500 +0.00(+0.00%)
Dec 11, 2009 2.060 2.060 2.060 2.060 200 +0.05(+2.49%)
Dec 10, 2009 2.060 2.065 2.010 2.010 2,480 -0.07(-3.37%)
Dec 09, 2009 2.100 2.100 2.060 2.080 1,900 -0.01(-0.48%)
Dec 08, 2009 2.060 2.100 2.020 2.090 14,778 +0.03(+1.46%)
Dec 07, 2009 2.190 2.200 2.050 2.060 4,926 -0.14(-6.36%)
Dec 04, 2009 2.160 2.200 2.150 2.200 21,000 +0.00(+0.00%)
Dec 03, 2009 2.070 2.200 2.070 2.200 11,412 +0.08(+4.02%)
Dec 02, 2009 2.010 2.140 2.010 2.115 3,845 +0.11(+5.22%)
Dec 01, 2009 2.110 2.110 1.970 2.010 5,959 -0.11(-5.19%)
Nov 30, 2009 2.100 2.120 2.090 2.120 2,820 -0.03(-1.51%)
Nov 27, 2009 2.100 2.170 2.100 2.152 1,900 -0.05(-2.16%)
Nov 25, 2009 2.190 2.200 2.160 2.200 2,900 +0.08(+3.77%)
Nov 24, 2009 2.250 2.250 2.120 2.120 6,602 -0.08(-3.79%)
Nov 23, 2009 2.060 2.210 1.980 2.204 8,925 +0.11(+5.44%)
Nov 20, 2009 2.200 2.200 2.030 2.090 10,050 -0.09(-4.13%)
Nov 19, 2009 2.250 2.260 2.170 2.180 14,200 -0.07(-3.11%)
Nov 18, 2009 2.250 2.260 2.250 2.250 7,180 +0.04(+1.81%)
Nov 17, 2009 2.231 2.240 2.210 2.210 2,000 -0.18(-7.53%)
Nov 16, 2009 2.440 2.440 2.150 2.390 14,775 -0.07(-2.65%)
Nov 13, 2009 2.260 2.520 2.260 2.455 4,556 +0.20(+8.63%)
Nov 12, 2009 2.290 2.350 2.260 2.260 4,084 -0.01(-0.39%)
Nov 11, 2009 2.280 2.290 2.260 2.269 1,000 +0.02(+0.84%)
Nov 10, 2009 2.350 2.350 2.250 2.250 5,165 -0.05(-2.17%)
Nov 09, 2009 2.280 2.300 2.250 2.300 2,902 +0.03(+1.55%)
Nov 06, 2009 2.294 2.294 2.260 2.265 400 +0.02(+0.67%)
Nov 05, 2009 2.250 2.410 2.250 2.250 7,695 +0.08(+3.69%)
Nov 04, 2009 2.200 2.200 2.170 2.170 5,967 +0.01(+0.46%)
Nov 03, 2009 2.255 2.255 2.130 2.160 5,387 -0.17(-7.30%)
Nov 02, 2009 2.270 2.330 2.260 2.330 300 +0.07(+3.10%)
Oct 30, 2009 2.380 2.380 2.260 2.260 23,094 -0.02(-0.88%)
Oct 29, 2009 2.530 2.530 2.280 2.280 4,997 +0.00(+0.00%)
Oct 28, 2009 2.310 2.310 2.280 2.280 4,878 -0.12(-5.00%)
Oct 27, 2009 2.480 2.480 2.400 2.400 4,627 +0.00(+0.00%)
Oct 26, 2009 2.470 2.580 2.280 2.400 6,914 -0.02(-0.76%)
Oct 23, 2009 2.418 2.420 2.418 2.418 812 +0.10(+4.24%)
Oct 22, 2009 2.320 2.450 2.280 2.320 8,035 -0.11(-4.52%)
Oct 21, 2009 2.280 2.440 2.280 2.430 9,901 +0.17(+7.52%)
Oct 20, 2009 2.260 2.280 2.250 2.260 3,746 -0.02(-0.88%)
Oct 19, 2009 2.260 2.280 2.250 2.280 6,850 +0.02(+0.88%)
Oct 16, 2009 2.290 2.290 2.260 2.260 550 -0.01(-0.44%)
Oct 15, 2009 2.250 2.290 2.250 2.270 6,325 +0.05(+2.25%)
Oct 14, 2009 2.280 2.280 2.200 2.220 4,600 -0.04(-1.77%)
Oct 13, 2009 2.210 2.260 2.210 2.260 2,324 +0.00(+0.00%)
Oct 12, 2009 2.200 2.260 2.200 2.260 2,937 +0.04(+1.81%)
Oct 09, 2009 2.220 2.220 2.220 2.220 100 +0.03(+1.42%)
Oct 08, 2009 2.180 2.190 2.150 2.189 7,014 +0.02(+0.87%)
Oct 07, 2009 2.170 2.170 2.160 2.170 505 +0.00(+0.00%)
Oct 06, 2009 2.170 2.170 2.170 2.170 100 -0.00(-0.00%)
Oct 05, 2009 2.150 2.171 2.150 2.170 2,125 -0.04(-1.81%)
Oct 02, 2009 2.200 2.271 2.160 2.210 3,100 -0.02(-0.76%)
Oct 01, 2009 2.300 2.300 2.200 2.227 3,346 -0.07(-3.17%)
Sep 30, 2009 2.250 2.300 2.202 2.300 5,528 +0.10(+4.55%)
Sep 29, 2009 2.150 2.269 2.150 2.200 3,526 +0.04(+1.70%)
Sep 28, 2009 2.233 2.233 2.160 2.163 2,184 -0.16(-6.76%)
Sep 25, 2009 2.160 2.320 2.150 2.320 1,226 +0.09(+4.04%)
Sep 24, 2009 2.140 2.270 2.060 2.230 1,400 +0.08(+3.72%)
Sep 23, 2009 2.130 2.150 2.060 2.150 4,300 +0.09(+4.37%)
Sep 22, 2009 2.100 2.260 2.050 2.060 3,025 +0.03(+1.48%)
Sep 21, 2009 2.200 2.229 2.010 2.030 16,300 -0.15(-6.88%)
Sep 18, 2009 2.290 2.290 2.180 2.180 16,064 -0.07(-3.11%)
Sep 17, 2009 2.298 2.298 2.210 2.250 3,200 +0.00(+0.00%)
Sep 16, 2009 2.220 2.289 2.200 2.250 3,750 +0.05(+2.27%)
Sep 15, 2009 2.180 2.201 2.180 2.200 8,464 -0.03(-1.35%)
Sep 14, 2009 2.150 2.250 2.150 2.230 16,693 +0.03(+1.47%)
Sep 11, 2009 2.150 2.198 2.150 2.198 4,800 -0.00(-0.10%)
Sep 10, 2009 2.170 2.200 2.170 2.200 5,959 +0.09(+4.27%)
Sep 09, 2009 2.150 2.150 2.110 2.110 600 +0.01(+0.72%)
Sep 08, 2009 2.140 2.140 2.095 2.095 600 +0.01(+0.24%)
Sep 04, 2009 2.050 2.130 2.000 2.090 2,150 -0.02(-1.12%)
Sep 03, 2009 2.208 2.208 2.080 2.114 4,900 -0.11(-4.79%)
Sep 02, 2009 2.200 2.250 2.100 2.220 14,886 +0.18(+8.82%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.