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 (%)
Dec 31, 2010 3.120 3.140 3.070 3.140 16,102 -0.00(-0.00%)
Dec 30, 2010 3.160 3.160 3.090 3.140 5,100 +0.00(+0.00%)
Dec 29, 2010 3.130 3.140 3.020 3.140 16,655 -0.00(-0.06%)
Dec 28, 2010 3.110 3.170 3.080 3.142 17,921 +0.04(+1.35%)
Dec 27, 2010 3.010 3.160 3.000 3.100 21,025 -0.10(-3.12%)
Dec 23, 2010 3.210 3.240 3.170 3.200 7,819 +0.00(+0.00%)
Dec 22, 2010 3.220 3.250 3.180 3.200 22,395 +0.01(+0.31%)
Dec 21, 2010 3.160 3.240 3.160 3.190 17,959 +0.04(+1.27%)
Dec 20, 2010 3.290 3.290 3.150 3.150 45,613 -0.03(-0.94%)
Dec 17, 2010 3.130 3.210 3.120 3.180 11,975 +0.07(+2.25%)
Dec 16, 2010 3.150 3.230 3.050 3.110 33,839 -0.02(-0.64%)
Dec 15, 2010 3.000 3.190 3.000 3.130 50,372 +0.06(+2.04%)
Dec 14, 2010 3.310 3.320 2.910 3.067 180,556 -0.60(-16.42%)
Dec 13, 2010 3.750 3.760 3.490 3.670 26,146 -0.10(-2.65%)
Dec 10, 2010 3.710 3.770 3.710 3.770 1,492 -0.01(-0.26%)
Dec 09, 2010 3.660 3.800 3.660 3.780 17,325 +0.11(+2.99%)
Dec 08, 2010 3.700 3.730 3.550 3.670 38,379 -0.05(-1.34%)
Dec 07, 2010 3.900 3.900 3.680 3.720 58,417 +0.10(+2.68%)
Dec 06, 2010 3.435 3.730 3.410 3.623 26,405 +0.21(+6.24%)
Dec 03, 2010 3.370 3.540 3.370 3.410 24,522 -0.11(-3.12%)
Dec 02, 2010 3.520 3.600 3.500 3.520 22,959 +0.03(+0.86%)
Dec 01, 2010 3.390 3.580 3.390 3.490 33,945 +0.06(+1.75%)
Nov 30, 2010 3.300 3.540 3.300 3.430 50,042 +0.09(+2.70%)
Nov 29, 2010 3.350 3.350 3.300 3.340 9,206 -0.00(-0.00%)
Nov 26, 2010 3.300 3.350 3.300 3.340 28,775 +0.01(+0.30%)
Nov 24, 2010 3.290 3.330 3.330 3.330 7,938 +0.05(+1.52%)
Nov 23, 2010 3.320 3.320 3.160 3.280 17,635 -0.07(-2.09%)
Nov 22, 2010 3.370 3.370 3.250 3.350 17,307 +0.08(+2.45%)
Nov 19, 2010 3.220 3.290 3.200 3.270 6,650 +0.07(+2.19%)
Nov 18, 2010 3.172 3.240 3.160 3.200 8,825 +0.04(+1.27%)
Nov 17, 2010 3.120 3.260 3.020 3.160 10,600 -0.08(-2.47%)
Nov 16, 2010 3.220 3.370 3.220 3.240 27,948 -0.04(-1.28%)
Nov 15, 2010 3.130 3.300 3.100 3.282 1,664 +0.15(+4.86%)
Nov 12, 2010 3.180 3.180 3.080 3.130 13,627 -0.07(-2.19%)
Nov 11, 2010 3.190 3.300 3.100 3.200 12,320 -0.05(-1.54%)
Nov 10, 2010 3.190 3.250 3.190 3.250 3,825 +0.03(+0.93%)
Nov 09, 2010 3.310 3.320 3.210 3.220 8,834 -0.08(-2.42%)
Nov 08, 2010 3.250 3.341 3.250 3.300 30,253 +0.07(+2.17%)
Nov 05, 2010 3.200 3.360 3.110 3.230 64,571 +0.05(+1.58%)
Nov 04, 2010 3.190 3.200 3.150 3.180 10,715 +0.03(+0.95%)
Nov 03, 2010 3.130 3.200 3.100 3.150 29,760 +0.03(+0.96%)
Nov 02, 2010 3.170 3.190 3.100 3.120 30,412 -0.09(-2.80%)
Nov 01, 2010 3.200 3.210 3.110 3.210 8,100 +0.01(+0.31%)
Oct 29, 2010 3.210 3.220 3.200 3.200 5,398 +0.02(+0.63%)
Oct 28, 2010 3.150 3.190 3.130 3.180 2,069 -0.03(-0.93%)
Oct 27, 2010 3.180 3.210 3.120 3.210 4,234 +0.00(+0.01%)
Oct 25, 2010 3.210 3.270 3.150 3.210 12,350 -0.04(-1.24%)
Oct 22, 2010 3.240 3.250 3.150 3.250 16,200 +0.01(+0.31%)
Oct 21, 2010 3.120 3.280 3.090 3.240 39,186 +0.15(+4.85%)
Oct 20, 2010 3.030 3.090 3.030 3.090 29,613 +0.01(+0.32%)
Oct 19, 2010 3.150 3.150 3.030 3.080 23,378 -0.05(-1.60%)
Oct 18, 2010 3.140 3.150 3.130 3.130 5,750 -0.04(-1.26%)
Oct 15, 2010 3.190 3.200 3.170 3.170 24,967 +0.01(+0.32%)
Oct 14, 2010 3.140 3.200 3.140 3.160 33,431 +0.02(+0.64%)
Oct 13, 2010 3.100 3.150 3.099 3.140 31,999 +0.06(+1.94%)
Oct 12, 2010 2.910 3.090 2.910 3.080 40,915 +0.16(+5.52%)
Oct 11, 2010 2.980 2.980 2.919 2.919 9,487 -0.06(-2.05%)
Oct 08, 2010 2.990 2.990 2.950 2.980 10,931 -0.01(-0.33%)
Oct 07, 2010 3.000 3.050 2.850 2.990 9,400 -0.01(-0.33%)
Oct 06, 2010 3.050 3.060 3.000 3.000 4,460 -0.02(-0.70%)
Oct 05, 2010 2.990 3.021 2.990 3.021 10,260 +0.04(+1.30%)
Oct 04, 2010 2.990 2.999 2.980 2.982 4,800 +0.02(+0.76%)
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.