Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Advanced Energy (NQ: AEIS )

107.51 -1.95 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 9.162 9.313 9.044 9.310 304,726 +0.15(+1.61%)
May 28, 2009 9.113 9.281 8.975 9.162 415,129 +0.09(+0.98%)
May 27, 2009 9.074 9.241 8.985 9.074 470,289 -0.04(-0.43%)
May 26, 2009 8.463 9.271 8.128 9.113 634,643 +1.05(+13.08%)
May 22, 2009 8.108 8.207 7.931 8.059 145,035 -0.02(-0.24%)
May 21, 2009 8.128 8.374 7.754 8.079 179,919 -0.15(-1.80%)
May 20, 2009 8.443 8.847 8.187 8.226 358,793 -0.16(-1.88%)
May 19, 2009 8.148 8.552 8.079 8.384 292,935 +0.15(+1.79%)
May 18, 2009 8.187 8.512 8.010 8.236 284,670 +0.14(+1.70%)
May 15, 2009 8.089 8.187 7.862 8.098 263,271 +0.00(+0.00%)
May 14, 2009 7.773 8.207 7.754 8.098 227,659 +0.34(+4.45%)
May 13, 2009 8.000 8.236 7.694 7.754 196,492 -0.37(-4.61%)
May 12, 2009 8.295 8.374 7.951 8.128 293,103 -0.14(-1.67%)
May 11, 2009 8.394 8.532 8.167 8.266 303,286 -0.31(-3.56%)
May 08, 2009 8.630 8.709 8.246 8.571 310,430 +0.07(+0.81%)
May 07, 2009 8.926 9.015 8.286 8.502 313,118 -0.33(-3.79%)
May 06, 2009 8.581 8.956 8.325 8.837 356,829 +0.37(+4.42%)
May 05, 2009 8.857 8.857 8.305 8.463 244,065 -0.44(-4.98%)
May 04, 2009 8.148 8.906 7.960 8.906 1,181,961 +0.82(+10.11%)
May 01, 2009 8.305 8.325 7.970 8.089 262,436 -0.22(-2.61%)
Apr 30, 2009 8.246 8.492 7.734 8.305 479,834 +0.13(+1.57%)
Apr 29, 2009 8.020 8.236 7.951 8.177 206,073 +0.22(+2.72%)
Apr 28, 2009 7.832 8.108 7.754 7.960 160,468 +0.05(+0.62%)
Apr 27, 2009 7.675 8.266 7.616 7.911 376,545 +0.08(+1.01%)
Apr 24, 2009 8.394 8.394 7.369 7.832 515,922 -0.53(-6.36%)
Apr 23, 2009 9.271 9.350 8.266 8.364 273,705 -0.76(-8.32%)
Apr 22, 2009 8.601 9.379 8.473 9.123 211,838 +0.30(+3.35%)
Apr 21, 2009 8.335 8.887 8.335 8.827 234,743 +0.43(+5.16%)
Apr 20, 2009 8.847 8.887 8.355 8.394 177,804 -0.49(-5.54%)
Apr 17, 2009 8.522 8.975 8.394 8.887 200,079 +0.39(+4.64%)
Apr 16, 2009 8.118 8.581 8.118 8.492 160,979 +0.45(+5.64%)
Apr 15, 2009 8.069 8.128 7.832 8.039 156,477 -0.14(-1.69%)
Apr 14, 2009 8.305 8.512 7.990 8.177 149,956 -0.31(-3.60%)
Apr 13, 2009 8.561 8.690 8.246 8.483 125,520 -0.25(-2.82%)
Apr 09, 2009 8.177 8.768 8.049 8.729 175,192 +0.78(+9.79%)
Apr 08, 2009 7.655 7.951 7.507 7.951 139,966 +0.33(+4.40%)
Apr 07, 2009 8.138 8.148 7.606 7.616 188,102 -0.68(-8.19%)
Apr 06, 2009 8.473 8.729 8.118 8.295 205,207 -0.29(-3.33%)
Apr 03, 2009 8.463 8.611 8.148 8.581 147,849 +0.07(+0.81%)
Apr 02, 2009 8.039 8.650 7.951 8.512 248,120 +0.66(+8.41%)
Apr 01, 2009 7.241 7.862 7.231 7.852 186,512 +0.43(+5.84%)
Mar 31, 2009 7.369 7.823 7.251 7.419 218,789 +0.20(+2.73%)
Mar 30, 2009 7.261 7.497 6.926 7.222 242,946 -0.84(-10.39%)
Mar 26, 2009 7.241 8.177 7.241 8.059 319,303 +0.59(+7.92%)
Mar 25, 2009 7.291 7.655 7.074 7.468 174,684 +0.23(+3.13%)
Mar 24, 2009 7.645 7.734 7.192 7.241 191,594 -0.41(-5.41%)
Mar 23, 2009 7.153 7.655 6.571 7.655 235,119 +0.85(+12.45%)
Mar 20, 2009 7.113 7.428 6.734 6.808 304,871 -0.23(-3.22%)
Mar 19, 2009 7.222 7.350 7.005 7.034 318,759 -0.10(-1.38%)
Mar 18, 2009 6.601 7.271 6.493 7.133 260,907 +0.51(+7.74%)
Mar 17, 2009 6.089 6.621 6.069 6.621 222,588 +0.51(+8.39%)
Mar 16, 2009 6.433 6.483 6.029 6.108 196,178 -0.24(-3.73%)
Mar 13, 2009 6.473 6.561 6.020 6.345 214,089 -0.07(-1.08%)
Mar 12, 2009 5.724 6.502 5.645 6.414 404,372 +0.56(+9.60%)
Mar 11, 2009 5.704 6.059 5.606 5.852 199,671 +0.18(+3.12%)
Mar 10, 2009 5.537 5.872 5.428 5.675 272,616 +0.27(+4.92%)
Mar 09, 2009 5.497 5.714 5.330 5.409 237,109 -0.17(-3.00%)
Mar 06, 2009 5.576 5.714 5.281 5.576 307,789 +0.06(+1.07%)
Mar 05, 2009 5.754 5.911 5.497 5.517 330,591 -0.38(-6.51%)
Mar 04, 2009 5.586 5.970 5.507 5.901 372,209 +0.14(+2.39%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.