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

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
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 (%)
Feb 27, 2009 6.454 6.779 6.316 6.660 249,103 +0.05(+0.75%)
Feb 26, 2009 6.444 6.927 6.444 6.611 320,426 +0.22(+3.39%)
Feb 25, 2009 6.513 6.592 6.335 6.394 403,225 -0.16(-2.41%)
Feb 24, 2009 6.838 7.262 6.158 6.552 810,104 -0.49(-6.99%)
Feb 23, 2009 7.577 7.794 6.936 7.045 400,749 -0.53(-7.02%)
Feb 20, 2009 7.459 7.774 7.429 7.577 436,257 +0.00(+0.00%)
Feb 19, 2009 7.803 7.892 7.528 7.577 358,686 -0.14(-1.79%)
Feb 18, 2009 7.863 8.050 7.518 7.715 309,738 -0.02(-0.25%)
Feb 17, 2009 8.227 8.611 7.695 7.734 466,818 -0.78(-9.14%)
Feb 13, 2009 8.365 8.641 8.355 8.513 345,000 +0.13(+1.53%)
Feb 12, 2009 8.148 8.631 8.148 8.385 275,488 +0.04(+0.47%)
Feb 11, 2009 8.454 8.651 8.129 8.345 208,945 -0.10(-1.17%)
Feb 10, 2009 8.848 9.065 8.375 8.444 251,640 -0.49(-5.51%)
Feb 09, 2009 8.848 8.976 8.720 8.936 180,228 +0.02(+0.22%)
Feb 06, 2009 8.621 8.936 8.513 8.917 255,245 +0.26(+2.96%)
Feb 05, 2009 8.385 8.986 8.089 8.661 373,310 -0.17(-1.90%)
Feb 04, 2009 8.730 9.153 8.730 8.828 214,837 +0.13(+1.47%)
Feb 03, 2009 8.946 8.946 8.582 8.700 191,369 -0.21(-2.32%)
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.