Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Advanced Energy (NQ: AEIS )

105.39 -2.15 (-2.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.163	9.314	9.045	9.311	304,703	+0.15(+1.61%)
May 28, 2009	9.114	9.281	8.976	9.163	415,098	+0.09(+0.98%)
May 27, 2009	9.074	9.242	8.986	9.074	470,254	-0.04(-0.43%)
May 26, 2009	8.464	9.271	8.129	9.114	634,596	+1.05(+13.08%)
May 22, 2009	8.109	8.207	7.931	8.060	145,024	-0.02(-0.24%)
May 21, 2009	8.129	8.375	7.754	8.079	179,906	-0.15(-1.80%)
May 20, 2009	8.444	8.848	8.188	8.227	358,767	-0.16(-1.88%)
May 19, 2009	8.148	8.552	8.079	8.385	292,913	+0.15(+1.79%)
May 18, 2009	8.188	8.513	8.010	8.237	284,649	+0.14(+1.70%)
May 15, 2009	8.089	8.188	7.863	8.099	263,252	+0.00(+0.00%)
May 14, 2009	7.774	8.207	7.754	8.099	227,642	+0.34(+4.45%)
May 13, 2009	8.000	8.237	7.695	7.754	196,478	-0.37(-4.61%)
May 12, 2009	8.296	8.375	7.951	8.129	293,081	-0.14(-1.67%)
May 11, 2009	8.395	8.533	8.168	8.267	303,264	-0.31(-3.56%)
May 08, 2009	8.631	8.710	8.247	8.572	310,407	+0.07(+0.81%)
May 07, 2009	8.927	9.015	8.286	8.503	313,094	-0.33(-3.79%)
May 06, 2009	8.582	8.956	8.326	8.838	356,803	+0.37(+4.42%)
May 05, 2009	8.858	8.858	8.306	8.464	244,047	-0.44(-4.98%)
May 04, 2009	8.148	8.907	7.961	8.907	1,181,873	+0.82(+10.11%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Advanced Energy (NQ: AEIS )

Historical Prices