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 )

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 (%)
Apr 29, 2016 1.820 1.820 1.800 1.800 1,121 -0.07(-3.69%)
Apr 28, 2016 1.870 1.870 1.869 1.869 710 +0.03(+1.58%)
Apr 27, 2016 1.820 1.860 1.810 1.840 3,652 -0.03(-1.60%)
Apr 26, 2016 1.800 1.870 1.800 1.870 1,099 +0.01(+0.54%)
Apr 25, 2016 1.790 1.860 1.780 1.860 743 +0.10(+5.68%)
Apr 22, 2016 1.850 1.859 1.760 1.760 11,160 -0.04(-2.22%)
Apr 21, 2016 1.890 1.890 1.800 1.800 13,051 -0.09(-4.76%)
Apr 20, 2016 1.811 1.890 1.811 1.890 2,376 +0.07(+3.78%)
Apr 19, 2016 1.830 1.880 1.821 1.821 8,925 -0.01(-0.49%)
Apr 18, 2016 1.860 1.860 1.830 1.830 8,698 -0.03(-1.61%)
Apr 15, 2016 1.890 1.890 1.860 1.860 1,726 -0.02(-1.01%)
Apr 14, 2016 1.870 1.879 1.870 1.879 943 +0.02(+1.02%)
Apr 13, 2016 1.870 1.890 1.860 1.860 704 -0.01(-0.53%)
Apr 12, 2016 1.830 1.870 1.830 1.870 12,760 +0.03(+1.63%)
Apr 11, 2016 1.850 1.850 1.800 1.840 23,421 -0.01(-0.52%)
Apr 08, 2016 1.830 1.850 1.820 1.850 17,820 +0.03(+1.69%)
Apr 07, 2016 1.831 1.831 1.818 1.819 15,290 -0.03(-1.68%)
Apr 06, 2016 1.860 1.860 1.820 1.850 17,022 -0.03(-1.41%)
Apr 05, 2016 1.900 1.900 1.860 1.877 1,181 -0.01(-0.71%)
Apr 04, 2016 1.850 1.900 1.848 1.890 20,201 +0.02(+1.07%)
Apr 01, 2016 1.879 1.900 1.860 1.870 10,328 -0.03(-1.58%)
Mar 31, 2016 1.900 1.900 1.900 1.900 327 +0.01(+0.53%)
Mar 30, 2016 1.870 1.890 1.870 1.890 1,658 -0.01(-0.53%)
Mar 29, 2016 1.870 1.940 1.870 1.900 2,207 +0.03(+1.60%)
Mar 28, 2016 1.930 1.940 1.860 1.870 15,616 -0.07(-3.60%)
Mar 24, 2016 1.930 1.940 1.940 1.940 2,300 -0.02(-1.02%)
Mar 23, 2016 1.970 1.970 1.930 1.960 7,180 -0.01(-0.51%)
Mar 22, 2016 1.970 1.970 1.930 1.970 7,423 +0.03(+1.55%)
Mar 21, 2016 2.050 2.050 1.940 1.940 11,378 -0.13(-6.28%)
Mar 18, 2016 1.980 2.070 1.950 2.070 9,624 +0.09(+4.55%)
Mar 17, 2016 1.980 1.990 1.890 1.980 8,865 +0.03(+1.54%)
Mar 16, 2016 1.960 1.960 1.880 1.950 4,137 +0.09(+4.84%)
Mar 15, 2016 1.980 1.980 1.840 1.860 4,356 -0.01(-0.53%)
Mar 14, 2016 1.890 1.980 1.870 1.870 6,221 -0.05(-2.60%)
Mar 11, 2016 1.850 2.000 1.850 1.920 8,495 +0.08(+4.35%)
Mar 10, 2016 1.770 1.925 1.770 1.840 81,734 +0.09(+5.14%)
Mar 09, 2016 1.749 1.770 1.740 1.750 1,122 +0.02(+1.16%)
Mar 08, 2016 1.770 1.780 1.720 1.730 27,404 -0.04(-2.26%)
Mar 07, 2016 1.780 1.790 1.690 1.770 3,240 +0.06(+3.51%)
Mar 04, 2016 1.700 1.720 1.700 1.710 15,830 +0.08(+4.91%)
Mar 03, 2016 1.780 1.780 1.630 1.630 3,179 -0.04(-2.40%)
Mar 02, 2016 1.700 1.720 1.630 1.670 1,676 -0.02(-1.18%)
Mar 01, 2016 1.660 1.720 1.650 1.690 6,817 +0.09(+5.62%)
Feb 29, 2016 1.650 1.810 1.590 1.600 161,277 -0.05(-3.03%)
Feb 26, 2016 1.660 1.660 1.650 1.650 5,755 -0.01(-0.60%)
Feb 25, 2016 1.660 1.660 1.660 1.660 8,600 +0.00(+0.00%)
Feb 24, 2016 1.660 1.660 1.654 1.660 5,244 +0.01(+0.61%)
Feb 23, 2016 1.660 1.660 1.650 1.650 2,395 +0.00(+0.00%)
Feb 22, 2016 1.640 1.660 1.640 1.650 3,174 +0.01(+0.61%)
Feb 19, 2016 1.656 1.660 1.640 1.640 1,878 -0.00(-0.19%)
Feb 18, 2016 1.690 1.690 1.643 1.643 28,842 -0.04(-2.19%)
Feb 17, 2016 1.700 1.700 1.680 1.680 19,501 +0.00(+0.00%)
Feb 16, 2016 1.650 1.690 1.650 1.680 9,584 +0.04(+2.44%)
Feb 12, 2016 1.670 1.640 1.640 1.640 5,100 -0.03(-1.80%)
Feb 11, 2016 1.602 1.680 1.602 1.670 3,351 +0.07(+4.37%)
Feb 10, 2016 1.730 1.730 1.570 1.600 61,041 -0.10(-5.88%)
Feb 09, 2016 1.730 1.840 1.700 1.700 9,148 -0.02(-1.16%)
Feb 08, 2016 1.838 1.838 1.720 1.720 8,937 -0.08(-4.44%)
Feb 05, 2016 1.810 1.810 1.810 1.800 5,869 +0.02(+1.12%)
Feb 04, 2016 1.810 1.810 1.780 1.780 4,666 +0.00(+0.00%)
Feb 03, 2016 1.780 1.790 1.767 1.780 3,263 +0.02(+1.14%)
Feb 02, 2016 1.830 1.830 1.750 1.760 1,333 -0.01(-0.56%)
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.