Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	103.20	104.13	100.53	102.82	237,620	+0.76(+0.74%)
Sep 28, 2023	99.38	103.70	99.38	102.06	309,392	+2.26(+2.27%)
Sep 27, 2023	99.38	100.63	98.40	99.80	266,942	+1.40(+1.42%)
Sep 26, 2023	99.84	99.85	97.65	98.40	136,528	-1.81(-1.81%)
Sep 25, 2023	98.74	100.65	99.88	100.21	112,487	+0.89(+0.89%)
Sep 22, 2023	100.32	101.26	99.03	99.33	157,832	-0.64(-0.64%)
Sep 21, 2023	99.58	101.70	99.07	99.96	248,425	-0.57(-0.57%)
Sep 20, 2023	102.19	102.65	100.14	100.53	122,498	-0.95(-0.93%)
Sep 19, 2023	103.04	104.21	101.43	101.48	148,493	-1.65(-1.60%)
Sep 18, 2023	103.59	104.75	102.54	103.13	305,866	-1.15(-1.10%)
Sep 15, 2023	105.58	105.58	102.76	104.27	659,415	-2.08(-1.96%)
Sep 14, 2023	104.85	106.69	103.45	106.36	365,113	+2.31(+2.22%)
Sep 13, 2023	102.43	107.18	102.42	104.04	240,397	+0.88(+0.85%)
Sep 12, 2023	103.84	105.59	102.61	103.17	267,516	-0.76(-0.73%)
Sep 11, 2023	105.54	105.89	103.56	103.92	383,602	+0.12(+0.11%)
Sep 08, 2023	106.14	107.39	102.61	103.80	1,911,249	-1.62(-1.54%)
Sep 07, 2023	109.70	109.70	104.41	105.43	599,855	-8.57(-7.52%)
Sep 06, 2023	113.82	116.73	112.93	114.00	101,445	+0.09(+0.08%)
Sep 05, 2023	116.67	117.84	111.95	113.91	173,624	-3.89(-3.30%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Advanced Energy (NQ: AEIS )

Historical Prices