Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Advanced Energy (NQ: AEIS )

108.70 -0.31 (-0.28%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 23, 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 (%)
Jan 31, 2005 6.906 7.064 6.857 7.044 178,235 +0.20(+2.88%)
Jan 28, 2005 7.222 7.222 6.798 6.847 185,061 -0.28(-3.87%)
Jan 27, 2005 7.054 7.251 6.926 7.123 168,322 +0.10(+1.40%)
Jan 26, 2005 6.946 7.054 6.778 7.025 155,968 +0.16(+2.30%)
Jan 25, 2005 6.818 6.956 6.808 6.867 213,905 +0.09(+1.31%)
Jan 24, 2005 6.965 7.015 6.699 6.778 335,482 -0.26(-3.64%)
Jan 21, 2005 7.064 7.202 6.906 7.034 197,694 -0.03(-0.42%)
Jan 20, 2005 7.271 7.340 7.025 7.064 659,631 -0.17(-2.32%)
Jan 19, 2005 7.566 7.566 7.153 7.231 298,690 -0.33(-4.30%)
Jan 18, 2005 7.497 7.714 7.497 7.557 229,458 +0.01(+0.13%)
Jan 14, 2005 7.655 7.655 7.497 7.547 380,292 +0.03(+0.39%)
Jan 13, 2005 7.842 7.842 7.497 7.517 189,571 -0.21(-2.68%)
Jan 12, 2005 7.773 7.813 7.566 7.724 217,662 +0.08(+1.03%)
Jan 11, 2005 7.951 7.951 7.566 7.645 327,327 -0.28(-3.48%)
Jan 10, 2005 7.882 7.990 7.882 7.921 265,052 +0.02(+0.25%)
Jan 07, 2005 7.990 8.187 7.862 7.901 427,913 -0.07(-0.87%)
Jan 06, 2005 8.128 8.315 7.970 7.970 395,471 -0.11(-1.34%)
Jan 05, 2005 7.951 8.187 7.813 8.079 859,214 +0.15(+1.86%)
Jan 04, 2005 8.808 8.808 7.891 7.931 612,226 -0.82(-9.35%)
Jan 03, 2005 9.054 9.182 8.729 8.749 304,429 -0.25(-2.74%)
Dec 31, 2004 9.064 9.162 8.719 8.995 228,074 +0.00(+0.00%)
Dec 30, 2004 8.985 9.133 8.965 8.995 207,976 +0.01(+0.11%)
Dec 29, 2004 8.847 9.093 8.847 8.985 257,915 +0.07(+0.77%)
Dec 28, 2004 8.561 9.024 8.561 8.916 362,563 +0.40(+4.75%)
Dec 27, 2004 8.601 8.621 8.443 8.512 319,425 +0.04(+0.47%)
Dec 23, 2004 8.404 8.552 8.384 8.473 253,652 +0.02(+0.23%)
Dec 22, 2004 8.542 8.611 8.424 8.453 533,593 +0.00(+0.00%)
Dec 21, 2004 8.286 8.542 8.286 8.453 634,080 +0.10(+1.18%)
Dec 20, 2004 8.621 8.630 8.276 8.355 583,431 -0.16(-1.85%)
Dec 17, 2004 8.384 8.611 8.266 8.512 1,044,654 +0.12(+1.41%)
Dec 16, 2004 8.177 8.621 8.177 8.394 567,190 +0.19(+2.28%)
Dec 15, 2004 8.266 8.266 8.020 8.207 465,993 +0.10(+1.22%)
Dec 14, 2004 8.098 8.207 7.980 8.108 240,863 +0.03(+0.37%)
Dec 13, 2004 7.744 8.098 7.744 8.079 582,619 +0.21(+2.63%)
Dec 10, 2004 7.980 8.059 7.734 7.872 615,099 -0.07(-0.87%)
Dec 09, 2004 7.783 8.158 7.665 7.941 726,345 +0.14(+1.77%)
Dec 08, 2004 7.891 8.029 7.803 7.803 625,858 -0.12(-1.49%)
Dec 07, 2004 8.374 8.414 7.891 7.921 693,966 -0.45(-5.41%)
Dec 06, 2004 8.719 8.719 8.305 8.374 595,002 -0.17(-1.96%)
Dec 03, 2004 8.552 8.975 8.453 8.542 924,882 +0.15(+1.76%)
Dec 02, 2004 8.453 8.561 8.325 8.394 453,509 -0.10(-1.16%)
Dec 01, 2004 8.424 8.699 8.424 8.492 391,187 +0.07(+0.82%)
Nov 30, 2004 8.640 8.640 8.424 8.424 241,878 -0.19(-2.17%)
Nov 29, 2004 8.453 8.621 8.374 8.611 349,673 +0.14(+1.63%)
Nov 26, 2004 8.483 8.591 8.424 8.473 111,854 +0.00(+0.00%)
Nov 24, 2004 8.256 8.522 8.256 8.473 323,993 +0.15(+1.78%)
Nov 23, 2004 8.621 8.729 8.029 8.325 320,948 -0.28(-3.21%)
Nov 22, 2004 8.483 8.670 8.473 8.601 256,697 +0.21(+2.46%)
Nov 19, 2004 8.887 8.985 8.374 8.394 499,895 -0.76(-8.29%)
Nov 18, 2004 9.251 9.251 9.015 9.153 202,597 -0.12(-1.28%)
Nov 17, 2004 9.034 9.310 9.024 9.271 313,233 +0.26(+2.84%)
Nov 16, 2004 9.281 9.310 8.975 9.015 271,719 -0.23(-2.45%)
Nov 15, 2004 9.064 9.359 9.015 9.241 518,571 +0.12(+1.30%)
Nov 12, 2004 9.153 9.261 8.926 9.123 512,887 +0.01(+0.11%)
Nov 11, 2004 9.458 9.458 9.064 9.113 582,720 -0.20(-2.12%)
Nov 10, 2004 9.497 9.497 9.251 9.310 151,338 -0.22(-2.28%)
Nov 09, 2004 9.448 9.606 9.438 9.527 245,126 -0.07(-0.72%)
Nov 08, 2004 9.655 9.931 9.438 9.596 339,116 -0.15(-1.52%)
Nov 05, 2004 9.645 9.872 9.645 9.744 234,265 +0.06(+0.61%)
Nov 04, 2004 9.754 9.783 9.507 9.685 253,652 -0.07(-0.71%)
Nov 03, 2004 9.951 10.05 9.704 9.754 241,979 -0.07(-0.70%)
Nov 02, 2004 9.773 9.931 9.685 9.823 263,701 -0.04(-0.40%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.