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 (%)
Nov 30, 2016 1.730 1.740 1.710 1.730 33,048 +0.00(+0.00%)
Nov 29, 2016 1.760 1.761 1.730 1.730 20,962 -0.02(-1.14%)
Nov 28, 2016 1.790 1.840 1.750 1.750 57,347 -0.10(-5.41%)
Nov 25, 2016 1.750 1.850 1.738 1.850 6,822 +0.11(+6.32%)
Nov 23, 2016 1.740 1.740 1.740 0 +0.00(+0.00%)
Nov 22, 2016 1.750 1.847 1.730 1.740 50,477 -0.01(-0.57%)
Nov 21, 2016 1.740 1.760 1.728 1.750 16,710 +0.00(+0.11%)
Nov 18, 2016 1.780 1.830 1.700 1.748 54,291 -0.00(-0.11%)
Nov 17, 2016 1.760 1.760 1.750 1.750 3,280 -0.02(-1.13%)
Nov 16, 2016 1.779 1.820 1.740 1.770 65,808 -0.01(-0.56%)
Nov 15, 2016 1.813 1.835 1.730 1.780 20,040 -0.01(-0.56%)
Nov 14, 2016 1.770 1.810 1.740 1.790 7,516 -0.02(-1.10%)
Nov 11, 2016 1.810 1.920 1.780 1.810 114,446 -0.03(-1.63%)
Nov 10, 2016 1.750 1.850 1.750 1.840 16,623 +0.04(+2.22%)
Nov 09, 2016 1.750 1.890 1.650 1.800 113,464 +0.01(+0.56%)
Nov 08, 2016 1.730 1.820 1.700 1.790 42,981 +0.05(+2.87%)
Nov 07, 2016 1.753 1.753 1.720 1.740 6,619 -0.01(-0.57%)
Nov 04, 2016 1.736 1.760 1.720 1.750 28,285 +0.03(+1.53%)
Nov 03, 2016 1.710 1.750 1.710 1.724 5,480 +0.00(+0.06%)
Nov 02, 2016 1.740 1.800 1.700 1.723 37,382 -0.11(-5.87%)
Nov 01, 2016 1.850 1.850 1.810 1.830 3,932 -0.02(-1.08%)
Oct 31, 2016 1.860 1.860 1.850 1.850 1,364 -0.01(-0.54%)
Oct 28, 2016 1.857 1.860 1.850 1.860 2,138 -0.01(-0.53%)
Oct 27, 2016 1.860 1.870 1.860 1.870 2,953 -0.01(-0.33%)
Oct 26, 2016 1.850 1.890 1.850 1.876 1,025 +0.05(+2.52%)
Oct 25, 2016 1.865 1.890 1.810 1.830 17,313 -0.03(-1.42%)
Oct 24, 2016 1.843 1.890 1.830 1.856 7,667 -0.03(-1.78%)
Oct 21, 2016 1.897 1.910 1.851 1.890 10,714 -0.01(-0.53%)
Oct 20, 2016 1.910 1.910 1.900 1.900 2,619 +0.00(+0.00%)
Oct 19, 2016 1.818 1.939 1.818 1.900 54,257 +0.08(+4.40%)
Oct 18, 2016 1.740 1.820 1.720 1.820 892 +0.06(+3.41%)
Oct 17, 2016 1.780 1.780 1.720 1.760 6,277 +0.00(+0.00%)
Oct 14, 2016 1.770 1.780 1.755 1.760 5,576 -0.02(-1.12%)
Oct 13, 2016 1.840 1.850 1.780 1.780 2,379 -0.01(-0.56%)
Oct 12, 2016 1.792 1.792 1.770 1.790 2,028 -0.03(-1.64%)
Oct 11, 2016 1.820 1.820 1.770 1.820 2,809 -0.03(-1.63%)
Oct 10, 2016 1.830 1.850 1.771 1.850 2,186 -0.01(-0.54%)
Oct 07, 2016 1.820 1.880 1.820 1.860 2,211 +0.09(+5.35%)
Oct 06, 2016 1.750 1.880 1.740 1.766 18,808 +0.03(+1.99%)
Oct 05, 2016 1.720 1.741 1.720 1.731 1,693 +0.01(+0.64%)
Oct 04, 2016 1.740 1.740 1.720 1.720 1,214 -0.04(-2.03%)
Oct 03, 2016 1.760 1.765 1.700 1.756 10,541 +0.01(+0.32%)
Sep 30, 2016 1.750 1.750 1.750 1.750 58 +0.00(+0.00%)
Sep 29, 2016 1.746 1.770 1.740 1.750 6,835 +0.01(+0.57%)
Sep 28, 2016 1.780 1.780 1.730 1.740 2,327 -0.02(-1.14%)
Sep 27, 2016 1.770 1.800 1.750 1.760 12,246 +0.03(+1.73%)
Sep 26, 2016 1.770 1.810 1.730 1.730 22,368 -0.07(-3.89%)
Sep 23, 2016 1.810 1.850 1.760 1.800 14,509 -0.02(-1.10%)
Sep 22, 2016 1.800 1.820 1.800 1.820 5,700 +0.05(+2.82%)
Sep 21, 2016 1.790 1.790 1.730 1.770 6,631 -0.05(-2.75%)
Sep 20, 2016 1.790 1.920 1.790 1.820 178,706 +0.10(+5.81%)
Sep 19, 2016 1.700 1.780 1.700 1.720 8,875 +0.02(+1.18%)
Sep 16, 2016 1.790 1.850 1.700 1.700 77,029 -0.11(-6.08%)
Sep 15, 2016 1.830 1.890 1.809 1.810 12,322 -0.04(-2.16%)
Sep 14, 2016 1.840 1.890 1.840 1.850 4,456 +0.00(+0.00%)
Sep 13, 2016 1.850 1.970 1.850 1.850 3,704 -0.01(-0.54%)
Sep 12, 2016 1.890 2.000 1.860 1.860 9,008 +0.00(+0.00%)
Sep 09, 2016 1.920 2.010 1.850 1.860 24,393 -0.09(-4.62%)
Sep 08, 2016 1.870 1.950 1.870 1.950 9,902 +0.07(+3.72%)
Sep 07, 2016 1.960 2.050 1.880 1.880 4,883 -0.05(-2.59%)
Sep 06, 2016 1.970 2.000 1.906 1.930 19,429 -0.03(-1.53%)
Sep 02, 2016 2.020 1.960 1.960 1.960 6,400 -0.05(-2.49%)
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.