Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

American Electric Technologies Inc (NQ: AETI )

N/A UNCHANGED
Last Price Updated: 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 2.230 2.230 2.230 2.230 4,500 +0.00(+0.00%)
Dec 30, 2010 2.170 2.230 2.170 2.230 3,084 +0.00(+0.00%)
Dec 29, 2010 2.200 2.250 2.170 2.230 3,976 +0.01(+0.45%)
Dec 28, 2010 2.230 2.250 2.160 2.220 11,250 -0.00(-0.04%)
Dec 27, 2010 2.170 2.250 2.170 2.221 1,500 +0.02(+0.95%)
Dec 23, 2010 2.160 2.250 2.160 2.200 2,562 -0.09(-3.93%)
Dec 21, 2010 2.210 2.290 2.290 2.290 600 -0.00(-0.00%)
Dec 20, 2010 2.215 2.290 2.210 2.290 8,200 -0.01(-0.43%)
Dec 17, 2010 2.210 2.300 2.210 2.300 5,667 +0.00(+0.00%)
Dec 16, 2010 2.300 2.370 2.300 2.300 5,138 -0.05(-2.13%)
Dec 15, 2010 2.300 2.350 2.300 2.350 1,200 +0.00(+0.00%)
Dec 14, 2010 2.350 2.350 2.350 2.350 1,000 +0.00(+0.00%)
Dec 13, 2010 2.300 2.350 2.300 2.350 980 +0.00(+0.00%)
Dec 10, 2010 2.320 2.350 2.320 2.350 1,200 +0.03(+1.29%)
Dec 09, 2010 2.360 2.360 2.310 2.320 1,000 +0.01(+0.43%)
Dec 07, 2010 2.220 2.310 2.310 2.310 600 -0.04(-1.58%)
Dec 06, 2010 2.350 2.360 2.220 2.347 2,600 +0.10(+4.31%)
Dec 03, 2010 2.220 2.400 2.220 2.250 3,150 -0.13(-5.45%)
Dec 02, 2010 2.380 2.380 2.380 2.380 500 -0.02(-0.84%)
Dec 01, 2010 2.400 2.400 2.400 2.400 200 +0.11(+4.80%)
Nov 30, 2010 2.350 2.350 2.280 2.290 3,200 -0.06(-2.55%)
Nov 26, 2010 2.350 2.350 2.350 2.350 0 -0.04(-1.67%)
Nov 23, 2010 2.390 2.390 2.390 2.390 0 +0.02(+0.84%)
Nov 19, 2010 2.370 2.370 2.370 2.370 0 +0.03(+1.28%)
Nov 18, 2010 2.360 2.450 2.340 2.340 6,000 -0.01(-0.43%)
Nov 17, 2010 2.400 2.410 2.350 2.350 2,740 -0.02(-0.84%)
Nov 16, 2010 2.330 2.370 2.300 2.370 1,617 +0.00(+0.00%)
Nov 15, 2010 2.310 2.370 2.310 2.370 500 -0.12(-4.82%)
Nov 10, 2010 2.490 2.490 2.490 2.490 0 +0.21(+9.21%)
Nov 09, 2010 2.290 2.320 2.280 2.280 750 -0.01(-0.44%)
Nov 08, 2010 2.330 2.330 2.280 2.290 2,597 -0.06(-2.55%)
Nov 05, 2010 2.250 2.480 2.240 2.350 6,390 +0.04(+1.73%)
Nov 04, 2010 2.390 2.450 2.240 2.310 15,134 -0.07(-2.94%)
Nov 03, 2010 2.300 2.390 2.280 2.380 2,640 -0.01(-0.46%)
Nov 02, 2010 2.240 2.400 2.240 2.391 4,590 +0.08(+3.51%)
Nov 01, 2010 2.240 2.310 2.240 2.310 200 +0.00(+0.00%)
Oct 29, 2010 2.310 2.310 2.310 2.310 100 +0.01(+0.43%)
Oct 28, 2010 2.260 2.310 2.260 2.300 2,000 +0.05(+2.22%)
Oct 26, 2010 2.300 2.250 2.250 2.250 7,300 -0.05(-2.17%)
Oct 25, 2010 2.300 2.310 2.200 2.300 5,450 +0.00(+0.00%)
Oct 22, 2010 2.270 2.300 2.250 2.300 500 +0.03(+1.32%)
Oct 21, 2010 2.270 2.270 2.270 2.270 100 -0.04(-1.73%)
Oct 19, 2010 2.350 2.310 2.310 2.310 2,000 +0.01(+0.43%)
Oct 18, 2010 2.300 2.320 2.290 2.300 10,440 +0.00(+0.00%)
Oct 14, 2010 2.270 2.300 2.300 2.300 1,700 -0.01(-0.43%)
Oct 13, 2010 2.300 2.310 2.270 2.310 8,875 +0.00(+0.00%)
Oct 12, 2010 2.250 2.310 2.250 2.310 1,900 -0.01(-0.43%)
Oct 11, 2010 2.320 2.320 2.250 2.320 6,724 -0.00(-0.00%)
Oct 07, 2010 2.310 2.320 2.320 2.320 1,300 +0.00(+0.00%)
Oct 06, 2010 2.320 2.320 2.320 2.320 314 +0.00(+0.00%)
Oct 05, 2010 2.280 2.320 2.280 2.320 5,500 +0.00(+0.00%)
Oct 04, 2010 2.270 2.320 2.270 2.320 1,400 +0.00(+0.09%)
Oct 01, 2010 2.290 2.339 2.290 2.318 2,800 -0.00(-0.09%)
Sep 30, 2010 2.290 2.340 2.290 2.320 800 +0.00(+0.00%)
Sep 29, 2010 2.270 2.320 2.240 2.320 3,184 +0.02(+0.87%)
Sep 28, 2010 2.300 2.300 2.300 2.300 1,940 +0.04(+1.81%)
Sep 27, 2010 2.340 2.340 2.250 2.259 3,300 -0.06(-2.63%)
Sep 24, 2010 2.250 2.320 2.250 2.320 7,700 +0.07(+3.11%)
Sep 23, 2010 2.280 2.300 2.250 2.250 6,900 -0.05(-2.17%)
Sep 22, 2010 2.260 2.320 2.250 2.300 4,300 -0.02(-0.86%)
Sep 21, 2010 2.310 2.320 2.300 2.320 500 +0.02(+0.87%)
Sep 20, 2010 2.260 2.340 2.260 2.300 6,559 +0.06(+2.68%)
Sep 17, 2010 2.250 2.340 2.240 2.240 1,600 -0.01(-0.44%)
Sep 15, 2010 2.250 2.250 2.250 2.250 330 -0.03(-1.47%)
Sep 13, 2010 2.240 2.284 2.284 2.284 26,700 +0.04(+1.94%)
Sep 09, 2010 2.180 2.240 2.240 2.240 4,200 -0.01(-0.44%)
Sep 08, 2010 2.100 2.250 2.100 2.250 11,951 +0.15(+7.14%)
Sep 07, 2010 2.100 2.100 2.100 2.100 230 -0.04(-1.87%)
Sep 03, 2010 2.170 2.170 2.080 2.140 1,100 -0.06(-2.73%)
Sep 02, 2010 2.040 2.200 1.950 2.200 5,800 -0.02(-0.83%)
Sep 01, 2010 2.218 2.218 2.218 2.218 500 +0.10(+4.64%)
Aug 31, 2010 2.200 2.200 2.120 2.120 400 -0.07(-3.20%)
Aug 30, 2010 2.200 2.200 2.180 2.190 1,000 +0.18(+8.96%)
Aug 27, 2010 2.220 2.220 2.010 2.010 1,500 -0.21(-9.46%)
Aug 25, 2010 2.060 2.220 2.220 2.220 600 +0.00(+0.00%)
Aug 24, 2010 2.220 2.220 2.050 2.220 1,500 +0.02(+0.90%)
Aug 23, 2010 2.090 2.200 2.090 2.200 3,000 +0.01(+0.46%)
Aug 20, 2010 2.010 2.190 1.950 2.190 1,905 -0.06(-2.67%)
Aug 19, 2010 2.050 2.260 1.920 2.250 13,405 +0.01(+0.45%)
Aug 18, 2010 2.240 2.270 2.230 2.240 3,732 -0.02(-1.06%)
Aug 17, 2010 2.030 2.264 2.030 2.264 2,500 +0.01(+0.62%)
Aug 16, 2010 2.240 2.250 2.110 2.250 1,975 +0.01(+0.30%)
Aug 13, 2010 2.270 2.290 2.110 2.243 2,411 -0.05(-2.04%)
Aug 12, 2010 2.280 2.290 2.260 2.290 1,766 +0.02(+0.88%)
Aug 11, 2010 2.270 2.270 2.270 2.270 300 +0.00(+0.00%)
Aug 10, 2010 2.280 2.280 2.110 2.270 570 -0.02(-0.87%)
Aug 06, 2010 2.240 2.290 2.290 2.290 2,300 +0.05(+2.23%)
Aug 05, 2010 2.210 2.240 2.200 2.240 600 +0.16(+7.69%)
Aug 04, 2010 2.080 2.080 2.080 2.080 200 -0.20(-8.77%)
Aug 03, 2010 2.290 2.290 2.220 2.280 2,435 +0.06(+2.70%)
Aug 02, 2010 2.270 2.350 2.220 2.220 9,402 -0.05(-2.20%)
Jul 30, 2010 2.270 2.270 2.270 2.270 6,616 +0.00(+0.00%)
Jul 29, 2010 2.270 2.270 2.270 2.270 124 +0.02(+0.89%)
Jul 28, 2010 2.250 2.250 2.250 2.250 300 +0.00(+0.00%)
Jul 27, 2010 2.100 2.280 2.100 2.250 1,696 +0.00(+0.00%)
Jul 26, 2010 2.100 2.280 2.100 2.250 1,648 -0.03(-1.32%)
Jul 22, 2010 2.280 2.280 2.280 2.280 200 +0.01(+0.44%)
Jul 21, 2010 2.270 2.270 2.270 2.270 200 +0.01(+0.44%)
Jul 19, 2010 2.260 2.260 2.260 2.260 1,300 +0.00(+0.00%)
Jul 16, 2010 2.250 2.260 2.250 2.260 2,547 +0.01(+0.44%)
Jul 14, 2010 2.250 2.250 2.250 2.250 0 +0.06(+2.74%)
Jul 13, 2010 2.110 2.290 2.110 2.190 5,140 +0.14(+6.88%)
Jul 12, 2010 1.925 2.049 1.920 2.049 1,100 -0.04(-1.96%)
Jul 09, 2010 1.900 2.090 1.900 2.090 1,462 +0.00(+0.00%)
Jul 08, 2010 2.080 2.110 1.850 2.090 2,747 +0.01(+0.48%)
Jul 07, 2010 2.030 2.080 2.000 2.080 3,855 +0.08(+4.00%)
Jul 06, 2010 1.860 2.000 1.850 2.000 1,070 -0.07(-3.38%)
Jul 02, 2010 2.080 2.080 1.850 2.070 1,600 +0.01(+0.60%)
Jul 01, 2010 2.110 2.110 1.910 2.058 1,995 -0.03(-1.55%)
Jun 29, 2010 2.010 2.090 2.090 2.090 1,000 -0.01(-0.48%)
Jun 25, 2010 2.100 2.100 2.100 2.100 256 +0.00(+0.00%)
Jun 24, 2010 2.080 2.110 2.010 2.100 1,102 +0.00(+0.00%)
Jun 22, 2010 2.110 2.100 2.100 2.100 400 +0.03(+1.45%)
Jun 21, 2010 2.110 2.110 2.010 2.070 644 +0.07(+3.50%)
Jun 18, 2010 2.070 2.070 2.000 2.000 600 -0.04(-1.96%)
Jun 17, 2010 2.050 2.080 1.940 2.040 1,181 -0.04(-1.88%)
Jun 16, 2010 2.100 2.100 1.920 2.079 3,360 +0.08(+3.95%)
Jun 15, 2010 2.050 2.071 1.830 2.000 6,400 -0.05(-2.44%)
Jun 14, 2010 2.010 2.050 2.010 2.050 5,235 -0.04(-1.96%)
Jun 11, 2010 2.100 2.100 2.090 2.091 847 +0.02(+0.87%)
Jun 10, 2010 2.010 2.073 2.010 2.073 1,403 -0.03(-1.29%)
Jun 08, 2010 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jun 07, 2010 2.000 2.100 2.000 2.100 500 -0.01(-0.47%)
Jun 03, 2010 2.000 2.110 2.110 2.110 12,700 +0.01(+0.48%)
Jun 02, 2010 1.830 2.100 1.830 2.100 5,780 -0.01(-0.47%)
May 28, 2010 2.020 2.110 2.110 2.110 600 +0.00(+0.00%)
May 27, 2010 2.100 2.110 2.100 2.110 6,220 +0.06(+2.93%)
May 26, 2010 2.100 2.110 2.050 2.050 15,800 -0.06(-2.84%)
May 25, 2010 2.100 2.110 1.940 2.110 6,275 +0.01(+0.48%)
May 24, 2010 2.090 2.110 2.090 2.100 5,894 +0.00(+0.00%)
May 21, 2010 2.200 2.270 2.100 2.100 10,327 -0.10(-4.55%)
May 20, 2010 2.300 2.300 2.200 2.200 2,520 -0.12(-5.17%)
May 19, 2010 2.280 2.320 2.250 2.320 1,324 -0.08(-3.13%)
May 18, 2010 2.310 2.700 2.250 2.395 3,600 -0.06(-2.64%)
May 17, 2010 2.460 2.460 2.460 2.460 110 +0.03(+1.23%)
May 14, 2010 2.400 2.430 2.300 2.430 4,300 +0.03(+1.25%)
May 13, 2010 2.850 2.850 2.400 2.400 16,115 +0.02(+0.84%)
May 12, 2010 2.750 2.760 2.120 2.380 58,576 -0.53(-18.22%)
May 10, 2010 2.910 2.910 2.910 2.910 0 -0.04(-1.36%)
May 07, 2010 2.950 2.950 2.750 2.950 5,093 -0.01(-0.34%)
May 05, 2010 2.960 2.960 2.960 2.960 0 -0.01(-0.34%)
May 04, 2010 3.080 3.180 2.970 2.970 5,180 -0.11(-3.57%)
May 03, 2010 3.040 3.080 3.000 3.080 2,710 +0.07(+2.33%)
Apr 30, 2010 3.000 3.020 2.950 3.010 3,000 +0.01(+0.33%)
Apr 29, 2010 3.000 3.000 2.810 3.000 4,118 +0.00(+0.00%)
Apr 28, 2010 2.950 3.000 2.950 3.000 1,100 +0.01(+0.34%)
Apr 27, 2010 2.790 3.400 2.790 2.990 11,001 +0.24(+8.72%)
Apr 26, 2010 2.750 2.790 2.750 2.750 3,850 -0.02(-0.72%)
Apr 23, 2010 2.750 2.770 2.750 2.770 550 +0.02(+0.73%)
Apr 22, 2010 2.750 2.750 2.750 2.750 500 -0.00(-0.03%)
Apr 21, 2010 2.789 2.789 2.750 2.751 1,246 +0.00(+0.03%)
Apr 20, 2010 2.750 2.780 2.750 2.750 4,700 +0.00(+0.00%)
Apr 19, 2010 2.780 2.780 2.750 2.750 7,472 -0.03(-1.08%)
Apr 16, 2010 2.750 2.780 2.750 2.780 1,354 +0.00(+0.00%)
Apr 15, 2010 2.750 2.780 2.750 2.780 4,126 +0.00(+0.10%)
Apr 14, 2010 2.750 2.777 2.750 2.777 7,075 -0.00(-0.11%)
Apr 13, 2010 2.750 2.780 2.750 2.780 1,900 +0.00(+0.00%)
Apr 12, 2010 2.770 2.780 2.750 2.780 9,091 +0.00(+0.00%)
Apr 09, 2010 2.780 2.780 2.780 2.780 2,886 +0.00(+0.00%)
Apr 08, 2010 2.770 2.780 2.750 2.780 9,200 +0.00(+0.03%)
Apr 07, 2010 2.770 2.780 2.770 2.779 4,450 +0.00(+0.07%)
Apr 06, 2010 2.770 2.780 2.770 2.777 2,639 -0.00(-0.11%)
Apr 05, 2010 2.780 2.780 2.770 2.780 2,300 +0.00(+0.11%)
Apr 01, 2010 2.770 2.777 2.777 2.777 3,300 +0.01(+0.25%)
Mar 31, 2010 2.750 2.770 2.750 2.770 5,900 -0.02(-0.57%)
Mar 30, 2010 2.790 2.790 2.750 2.786 1,400 +0.03(+0.94%)
Mar 29, 2010 2.760 2.760 2.730 2.760 1,230 +0.07(+2.60%)
Mar 26, 2010 2.650 2.690 2.650 2.690 1,350 +0.03(+1.13%)
Mar 25, 2010 2.650 2.750 2.650 2.660 1,486 -0.09(-3.27%)
Mar 24, 2010 2.620 2.780 2.620 2.750 805 +0.00(+0.11%)
Mar 23, 2010 2.770 2.770 2.620 2.747 11,915 -0.01(-0.36%)
Mar 22, 2010 2.790 2.790 2.680 2.757 6,375 +0.08(+2.87%)
Mar 19, 2010 2.660 2.700 2.650 2.680 15,170 +0.01(+0.31%)
Mar 18, 2010 2.700 2.820 2.650 2.672 26,576 -0.08(-2.85%)
Mar 17, 2010 2.690 2.760 2.690 2.750 11,925 +0.07(+2.61%)
Mar 16, 2010 2.660 2.730 2.660 2.680 28,792 +0.02(+0.75%)
Mar 15, 2010 2.610 2.660 2.550 2.660 2,189 +0.00(+0.00%)
Mar 12, 2010 2.660 2.670 2.550 2.660 2,075 +0.02(+0.76%)
Mar 11, 2010 2.680 2.680 2.610 2.640 7,992 +0.00(+0.15%)
Mar 10, 2010 2.580 2.670 2.540 2.636 3,805 +0.10(+3.94%)
Mar 09, 2010 2.470 2.550 2.400 2.536 34,160 +0.14(+5.66%)
Mar 08, 2010 2.470 2.470 2.400 2.400 3,640 -0.06(-2.43%)
Mar 05, 2010 2.460 2.460 2.460 2.460 100 +0.12(+5.31%)
Mar 04, 2010 2.340 2.340 2.300 2.336 5,941 -0.00(-0.17%)
Mar 03, 2010 2.340 2.350 2.318 2.340 2,324 +0.01(+0.60%)
Mar 02, 2010 2.380 2.380 2.165 2.326 2,549 -0.02(-1.02%)
Mar 01, 2010 2.450 2.450 2.300 2.350 1,530 +0.09(+3.89%)
Feb 26, 2010 2.470 2.470 2.100 2.262 3,185 +0.03(+1.43%)
Feb 25, 2010 2.290 2.290 2.100 2.230 1,300 +0.05(+2.20%)
Feb 24, 2010 2.100 2.182 2.100 2.182 400 -0.02(-0.82%)
Feb 22, 2010 2.110 2.200 2.200 2.200 3,100 +0.00(+0.00%)
Feb 19, 2010 2.200 2.200 2.200 2.200 500 +0.01(+0.45%)
Feb 18, 2010 2.150 2.190 2.100 2.190 1,590 +0.00(+0.00%)
Feb 17, 2010 2.190 2.190 2.190 2.190 400 -0.01(-0.45%)
Feb 12, 2010 2.110 2.200 2.200 2.200 2,800 +0.02(+0.92%)
Feb 10, 2010 2.200 2.180 2.180 2.180 2,100 +0.03(+1.40%)
Feb 09, 2010 2.100 2.150 2.090 2.150 12,101 -0.07(-3.15%)
Feb 08, 2010 2.230 2.250 2.220 2.220 1,000 +0.01(+0.32%)
Feb 05, 2010 2.100 2.213 2.100 2.213 1,400 +0.01(+0.59%)
Feb 04, 2010 2.190 2.230 2.150 2.200 3,770 +0.01(+0.46%)
Feb 03, 2010 2.200 2.200 2.128 2.190 2,855 +0.02(+0.92%)
Feb 02, 2010 2.100 2.170 2.100 2.170 1,360 +0.02(+0.93%)
Feb 01, 2010 2.060 2.163 2.060 2.150 2,025 -0.06(-2.71%)
Jan 29, 2010 2.180 2.280 2.180 2.210 3,100 +0.00(+0.00%)
Jan 28, 2010 2.320 2.400 2.000 2.210 51,295 -0.19(-7.92%)
Jan 27, 2010 2.270 2.460 2.270 2.400 1,000 -0.01(-0.41%)
Jan 26, 2010 2.300 2.420 2.300 2.410 750 +0.00(+0.00%)
Jan 25, 2010 2.260 2.410 2.260 2.410 2,821 -0.00(-0.00%)
Jan 22, 2010 2.410 2.410 2.400 2.410 1,435 +0.00(+0.00%)
Jan 21, 2010 2.400 2.410 2.400 2.410 1,325 +0.02(+0.84%)
Jan 20, 2010 2.250 2.390 2.250 2.390 2,060 +0.00(+0.00%)
Jan 19, 2010 2.400 2.400 2.360 2.390 1,750 +0.03(+1.27%)
Jan 14, 2010 2.360 2.360 2.360 2.360 100 -0.04(-1.67%)
Jan 13, 2010 2.350 2.400 2.330 2.400 6,200 +0.08(+3.45%)
Jan 12, 2010 2.350 2.400 2.150 2.320 4,656 -0.14(-5.69%)
Jan 11, 2010 2.370 2.460 2.350 2.460 2,305 -0.01(-0.40%)
Jan 08, 2010 2.330 2.470 2.200 2.470 3,536 +0.14(+6.01%)
Jan 07, 2010 2.230 2.350 2.230 2.330 400 +0.00(+0.00%)
Jan 06, 2010 2.500 2.500 2.261 2.330 1,830 -0.02(-0.85%)
Jan 05, 2010 2.350 2.350 2.350 2.350 571 +0.05(+2.17%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.