Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Advanced Energy (NQ: AEIS )

107.43 +0.57 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.