Financial News

Advanced Energy (NQ: AEIS )

101.50 +3.67 (+3.75%)
Streaming Delayed Price Updated: 1:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 14.59 14.84 14.84 14.84 359,004 +0.26(+1.75%)
Dec 30, 2009 14.36 14.77 14.29 14.59 247,291 +0.20(+1.37%)
Dec 29, 2009 14.24 14.43 14.22 14.39 164,069 +0.16(+1.11%)
Dec 28, 2009 14.54 14.54 14.04 14.23 301,581 -0.28(-1.90%)
Dec 24, 2009 14.72 14.73 14.38 14.51 126,110 -0.14(-0.94%)
Dec 23, 2009 14.52 14.80 14.33 14.65 615,344 +0.26(+1.78%)
Dec 22, 2009 13.99 14.78 13.92 14.39 1,170,824 +0.56(+4.06%)
Dec 21, 2009 13.28 14.04 13.23 13.83 872,663 +0.61(+4.62%)
Dec 18, 2009 12.40 13.23 12.30 13.22 1,111,469 +0.95(+7.79%)
Dec 17, 2009 12.10 12.41 12.04 12.27 956,031 +0.14(+1.14%)
Dec 16, 2009 12.04 12.31 12.02 12.13 340,072 +0.25(+2.07%)
Dec 15, 2009 12.05 12.11 11.81 11.88 698,213 -0.23(-1.87%)
Dec 14, 2009 12.15 12.51 12.02 12.11 576,527 -0.32(-2.61%)
Dec 11, 2009 12.26 12.45 12.02 12.43 334,278 +0.23(+1.85%)
Dec 10, 2009 12.36 12.48 12.07 12.21 292,334 -0.13(-1.04%)
Dec 09, 2009 12.44 12.44 12.16 12.33 355,775 -0.12(-0.95%)
Dec 08, 2009 12.40 12.46 12.11 12.45 651,693 -0.10(-0.78%)
Dec 07, 2009 12.11 12.59 12.06 12.55 538,386 +0.40(+3.32%)
Dec 04, 2009 11.87 12.23 11.77 12.15 366,292 +0.36(+3.09%)
Dec 03, 2009 11.36 11.86 11.19 11.78 430,894 +0.41(+3.64%)
Dec 02, 2009 10.97 11.59 10.94 11.37 235,058 +0.39(+3.59%)
Dec 01, 2009 10.84 11.07 10.63 10.98 387,722 +0.22(+2.01%)
Nov 30, 2009 11.04 11.06 10.55 10.76 262,313 -0.33(-3.02%)
Nov 27, 2009 11.04 11.33 11.01 11.09 76,424 -0.32(-2.84%)
Nov 25, 2009 11.57 11.61 11.33 11.42 73,299 -0.12(-1.02%)
Nov 24, 2009 11.59 11.75 11.32 11.54 90,956 -0.05(-0.42%)
Nov 23, 2009 11.50 11.82 11.48 11.59 207,821 +0.30(+2.62%)
Nov 20, 2009 11.47 11.67 11.21 11.29 179,155 -0.30(-2.55%)
Nov 19, 2009 12.01 12.01 11.30 11.59 181,915 -0.57(-4.70%)
Nov 18, 2009 12.26 12.32 11.88 12.16 139,440 -0.13(-1.04%)
Nov 17, 2009 12.28 12.53 12.20 12.29 115,014 -0.12(-0.95%)
Nov 16, 2009 11.94 12.50 11.91 12.40 178,926 +0.54(+4.56%)
Nov 13, 2009 11.62 11.90 11.48 11.86 104,401 +0.15(+1.26%)
Nov 12, 2009 12.17 12.33 11.66 11.71 140,838 -0.44(-3.64%)
Nov 11, 2009 12.10 12.37 11.92 12.16 178,193 +0.22(+1.81%)
Nov 10, 2009 11.62 12.16 11.58 11.94 423,115 +0.29(+2.45%)
Nov 09, 2009 11.43 11.66 11.38 11.66 610,396 +0.33(+2.96%)
Nov 06, 2009 11.12 11.43 11.09 11.32 440,710 +0.02(+0.17%)
Nov 05, 2009 11.11 11.48 11.05 11.30 289,584 +0.38(+3.52%)
Nov 04, 2009 11.27 11.33 10.86 10.92 311,622 -0.26(-2.29%)
Nov 03, 2009 11.73 11.96 11.09 11.17 757,517 -0.63(-5.34%)
Nov 02, 2009 12.10 12.21 11.70 11.80 193,970 -0.22(-1.80%)
Oct 30, 2009 12.12 12.28 11.96 12.02 355,238 -0.20(-1.61%)
Oct 29, 2009 12.23 12.53 12.06 12.22 275,770 +0.24(+1.97%)
Oct 28, 2009 12.57 12.63 11.62 11.98 594,775 -0.59(-4.70%)
Oct 27, 2009 12.78 12.95 12.32 12.57 355,198 -0.16(-1.24%)
Oct 26, 2009 13.06 13.40 12.53 12.73 350,073 -0.30(-2.27%)
Oct 23, 2009 13.32 13.63 12.96 13.02 339,036 -0.42(-3.15%)
Oct 22, 2009 13.34 13.61 13.03 13.45 258,510 +0.06(+0.44%)
Oct 21, 2009 13.34 13.93 13.15 13.39 519,642 -0.03(-0.22%)
Oct 20, 2009 13.31 13.78 13.22 13.42 259,112 -0.32(-2.29%)
Oct 19, 2009 13.72 13.83 13.38 13.73 322,104 +0.02(+0.14%)
Oct 16, 2009 13.90 14.10 13.45 13.71 271,841 -0.28(-1.97%)
Oct 15, 2009 14.19 14.19 13.69 13.99 277,926 -0.29(-2.00%)
Oct 14, 2009 14.11 14.30 13.83 14.27 548,071 +0.46(+3.35%)
Oct 13, 2009 13.82 14.11 13.55 13.81 189,677 +0.01(+0.07%)
Oct 12, 2009 13.97 14.07 13.68 13.80 169,722 -0.15(-1.06%)
Oct 09, 2009 13.78 13.96 13.64 13.95 318,278 +0.17(+1.21%)
Oct 08, 2009 13.80 13.96 13.66 13.78 193,664 +0.03(+0.22%)
Oct 07, 2009 13.67 13.81 13.58 13.75 304,032 +0.06(+0.43%)
Oct 06, 2009 13.33 13.78 13.31 13.69 376,855 +0.47(+3.57%)
Oct 05, 2009 12.95 13.24 12.72 13.22 698,003 +0.28(+2.13%)
Oct 02, 2009 13.52 13.66 12.93 12.94 360,679 -0.68(-4.99%)
Oct 01, 2009 13.90 14.31 13.55 13.62 386,401 -0.39(-2.81%)
Sep 30, 2009 14.04 14.11 13.72 14.02 388,683 +0.03(+0.21%)
Sep 29, 2009 14.18 14.35 13.98 13.99 504,618 -0.23(-1.59%)
Sep 28, 2009 13.95 14.21 13.83 14.21 501,522 +0.39(+2.85%)
Sep 25, 2009 13.75 13.93 13.60 13.82 466,001 -0.03(-0.21%)
Sep 24, 2009 14.01 14.10 13.68 13.85 562,895 -0.08(-0.57%)
Sep 23, 2009 13.92 14.07 13.83 13.93 254,717 +0.08(+0.57%)
Sep 22, 2009 13.39 14.03 13.39 13.85 432,091 +0.47(+3.53%)
Sep 21, 2009 12.81 13.41 12.81 13.38 505,915 +0.36(+2.80%)
Sep 18, 2009 12.44 13.07 12.44 13.01 334,391 +0.55(+4.42%)
Sep 17, 2009 12.60 12.66 12.01 12.46 227,596 -0.13(-1.02%)
Sep 16, 2009 12.40 12.80 12.36 12.59 178,001 +0.21(+1.67%)
Sep 15, 2009 12.06 12.51 11.97 12.38 191,864 +0.30(+2.44%)
Sep 14, 2009 11.56 12.13 11.52 12.09 291,833 +0.39(+3.37%)
Sep 11, 2009 11.86 12.07 11.50 11.69 230,811 -0.19(-1.57%)
Sep 10, 2009 11.66 11.89 11.44 11.88 114,195 +0.18(+1.51%)
Sep 09, 2009 11.27 11.81 11.26 11.70 126,415 +0.39(+3.48%)
Sep 08, 2009 11.40 11.57 11.11 11.31 268,636 -0.02(-0.17%)
Sep 04, 2009 10.33 11.36 10.33 11.33 323,421 +1.00(+9.72%)
Sep 03, 2009 10.24 10.35 10.14 10.33 101,090 +0.10(+0.96%)
Sep 02, 2009 10.25 10.33 9.992 10.23 181,029 -0.09(-0.86%)
Sep 01, 2009 10.22 10.65 10.09 10.32 176,813 +0.02(+0.19%)
Aug 31, 2009 10.61 10.61 10.06 10.30 327,847 -0.46(-4.30%)
Aug 28, 2009 10.84 10.99 10.51 10.76 143,744 +0.01(+0.09%)
Aug 27, 2009 10.96 10.96 10.44 10.75 47,332 -0.16(-1.44%)
Aug 26, 2009 10.86 11.11 10.82 10.91 105,890 +0.00(+0.00%)
Aug 25, 2009 10.70 11.03 10.69 10.91 160,215 +0.19(+1.74%)
Aug 24, 2009 10.44 10.77 10.36 10.72 288,087 +0.32(+3.12%)
Aug 21, 2009 10.55 10.82 10.18 10.40 332,969 +0.01(+0.10%)
Aug 20, 2009 10.48 10.74 10.17 10.39 246,176 -0.16(-1.49%)
Aug 19, 2009 10.04 10.54 9.982 10.54 189,247 +0.35(+3.48%)
Aug 18, 2009 9.972 10.24 9.844 10.19 301,534 +0.26(+2.58%)
Aug 17, 2009 10.08 10.30 9.696 9.932 326,073 -0.38(-3.72%)
Aug 14, 2009 10.49 10.72 10.15 10.32 212,298 -0.23(-2.15%)
Aug 13, 2009 10.62 10.71 10.14 10.54 154,485 +0.02(+0.19%)
Aug 12, 2009 10.30 10.82 10.28 10.52 343,340 +0.27(+2.59%)
Aug 11, 2009 10.40 10.67 10.15 10.26 271,503 -0.26(-2.44%)
Aug 10, 2009 10.64 10.73 10.24 10.51 350,660 -0.19(-1.75%)
Aug 07, 2009 10.92 11.08 10.59 10.70 232,904 -0.01(-0.09%)
Aug 06, 2009 11.21 11.26 10.61 10.71 254,448 -0.41(-3.72%)
Aug 05, 2009 11.53 11.79 11.03 11.12 258,215 -0.43(-3.75%)
Aug 04, 2009 11.56 11.66 11.37 11.56 219,224 -0.06(-0.51%)
Aug 03, 2009 11.92 11.92 11.37 11.62 412,984 -0.23(-1.91%)
Jul 31, 2009 11.78 12.17 11.66 11.84 454,232 +0.04(+0.33%)
Jul 30, 2009 11.90 12.44 11.48 11.80 575,128 +0.03(+0.25%)
Jul 29, 2009 11.84 11.94 11.66 11.77 238,273 -0.15(-1.24%)
Jul 28, 2009 11.43 11.94 11.16 11.92 443,190 +0.49(+4.31%)
Jul 27, 2009 11.22 11.47 10.96 11.43 638,622 +0.17(+1.49%)
Jul 24, 2009 11.59 11.59 10.55 11.26 461,609 -0.40(-3.46%)
Jul 23, 2009 11.56 11.81 11.43 11.66 350,348 +0.06(+0.51%)
Jul 22, 2009 11.03 11.75 10.91 11.61 573,743 +0.57(+5.17%)
Jul 21, 2009 11.10 11.29 10.61 11.04 204,722 -0.03(-0.27%)
Jul 20, 2009 11.25 11.28 10.94 11.06 283,975 -0.15(-1.32%)
Jul 17, 2009 11.36 11.36 10.96 11.21 283,875 -0.12(-1.04%)
Jul 16, 2009 11.04 11.42 10.98 11.33 159,506 +0.25(+2.22%)
Jul 15, 2009 10.82 11.13 10.79 11.08 508,027 +0.40(+3.78%)
Jul 14, 2009 10.15 10.70 10.15 10.68 372,395 +0.50(+4.93%)
Jul 13, 2009 9.864 10.23 9.667 10.18 388,999 +0.09(+0.88%)
Jul 10, 2009 9.942 10.13 9.834 10.09 250,144 +0.11(+1.08%)
Jul 09, 2009 9.923 10.13 9.677 9.982 577,242 +0.10(+1.00%)
Jul 08, 2009 9.913 9.962 9.657 9.883 398,977 -0.01(-0.10%)
Jul 07, 2009 9.352 10.03 9.352 9.893 416,572 +0.59(+6.35%)
Jul 06, 2009 9.145 9.627 9.145 9.302 275,505 +0.11(+1.18%)
Jul 02, 2009 9.411 9.568 9.007 9.194 256,015 -0.37(-3.91%)
Jul 01, 2009 8.850 9.598 8.830 9.568 280,925 +0.72(+8.12%)
Jun 30, 2009 8.850 9.155 8.800 8.850 206,354 -0.01(-0.11%)
Jun 29, 2009 8.850 9.106 8.594 8.860 146,436 +0.04(+0.45%)
Jun 26, 2009 8.751 8.938 8.672 8.820 740,168 +0.04(+0.45%)
Jun 25, 2009 8.545 8.781 8.466 8.781 223,583 +0.28(+3.24%)
Jun 24, 2009 8.604 8.840 8.446 8.505 223,420 +0.01(+0.12%)
Jun 23, 2009 8.466 8.771 8.426 8.495 235,887 +0.13(+1.53%)
Jun 22, 2009 8.879 8.948 8.348 8.367 255,002 -0.61(-6.80%)
Jun 19, 2009 9.342 9.371 8.751 8.978 323,804 -0.17(-1.83%)
Jun 18, 2009 9.322 9.529 8.968 9.145 161,034 -0.22(-2.31%)
Jun 17, 2009 9.342 9.519 9.106 9.362 99,434 -0.01(-0.11%)
Jun 16, 2009 9.785 9.795 9.322 9.371 236,810 -0.41(-4.23%)
Jun 15, 2009 9.844 9.844 9.529 9.785 226,519 -0.28(-2.74%)
Jun 12, 2009 9.962 10.10 9.844 10.06 89,353 +0.01(+0.10%)
Jun 11, 2009 10.16 10.44 10.05 10.05 981,011 -0.05(-0.49%)
Jun 10, 2009 9.962 10.16 9.588 10.10 294,232 +0.22(+2.19%)
Jun 09, 2009 9.864 10.11 9.864 9.883 84,143 +0.09(+0.90%)
Jun 08, 2009 9.755 10.21 9.578 9.795 159,354 -0.39(-3.86%)
Jun 05, 2009 10.19 10.39 9.952 10.19 188,256 +0.05(+0.49%)
Jun 04, 2009 9.893 10.19 9.598 10.14 260,846 +0.34(+3.52%)
Jun 03, 2009 9.873 10.13 9.519 9.795 287,177 -0.12(-1.19%)
Jun 02, 2009 9.982 10.23 9.736 9.913 277,096 -0.16(-1.56%)
Jun 01, 2009 9.421 10.11 9.371 10.07 239,121 +0.77(+8.25%)
May 29, 2009 9.155 9.305 9.037 9.302 304,978 +0.15(+1.61%)
May 28, 2009 9.106 9.273 8.968 9.155 415,473 +0.09(+0.98%)
May 27, 2009 9.066 9.234 8.978 9.066 470,679 -0.04(-0.43%)
May 26, 2009 8.456 9.263 8.121 9.106 635,170 +1.05(+13.08%)
May 22, 2009 8.102 8.200 7.924 8.052 145,155 -0.02(-0.24%)
May 21, 2009 8.121 8.367 7.747 8.072 180,068 -0.15(-1.80%)
May 20, 2009 8.436 8.840 8.180 8.220 359,091 -0.16(-1.88%)
May 19, 2009 8.141 8.545 8.072 8.377 293,178 +0.15(+1.79%)
May 18, 2009 8.180 8.505 8.003 8.229 284,906 +0.14(+1.70%)
May 15, 2009 8.082 8.180 7.855 8.092 263,490 +0.00(+0.00%)
May 14, 2009 7.767 8.200 7.747 8.092 227,848 +0.34(+4.45%)
May 13, 2009 7.993 8.229 7.688 7.747 196,655 -0.37(-4.61%)
May 12, 2009 8.289 8.367 7.944 8.121 293,346 -0.14(-1.67%)
May 11, 2009 8.387 8.525 8.161 8.259 303,538 -0.31(-3.56%)
May 08, 2009 8.623 8.702 8.239 8.564 310,687 +0.07(+0.81%)
May 07, 2009 8.919 9.007 8.279 8.495 313,377 -0.33(-3.79%)
May 06, 2009 8.574 8.948 8.318 8.830 357,125 +0.37(+4.42%)
May 05, 2009 8.850 8.850 8.298 8.456 244,268 -0.44(-4.98%)
May 04, 2009 8.141 8.899 7.954 8.899 1,182,941 +0.82(+10.11%)
May 01, 2009 8.298 8.318 7.964 8.082 262,654 -0.22(-2.61%)
Apr 30, 2009 8.239 8.485 7.727 8.298 480,232 +0.13(+1.57%)
Apr 29, 2009 8.013 8.229 7.944 8.170 206,244 +0.22(+2.72%)
Apr 28, 2009 7.826 8.102 7.747 7.954 160,602 +0.05(+0.62%)
Apr 27, 2009 7.668 8.259 7.609 7.905 376,857 +0.08(+1.01%)
Apr 24, 2009 8.387 8.387 7.363 7.826 516,350 -0.53(-6.36%)
Apr 23, 2009 9.263 9.342 8.259 8.357 273,932 -0.76(-8.32%)
Apr 22, 2009 8.594 9.371 8.466 9.115 212,014 +0.30(+3.35%)
Apr 21, 2009 8.328 8.879 8.328 8.820 234,938 +0.43(+5.16%)
Apr 20, 2009 8.840 8.879 8.348 8.387 177,951 -0.49(-5.54%)
Apr 17, 2009 8.515 8.968 8.387 8.879 200,245 +0.39(+4.64%)
Apr 16, 2009 8.111 8.574 8.111 8.485 161,112 +0.45(+5.64%)
Apr 15, 2009 8.062 8.121 7.826 8.033 156,607 -0.14(-1.69%)
Apr 14, 2009 8.298 8.505 7.983 8.170 150,080 -0.31(-3.60%)
Apr 13, 2009 8.554 8.682 8.239 8.476 125,625 -0.25(-2.82%)
Apr 09, 2009 8.170 8.761 8.042 8.722 175,338 +0.78(+9.79%)
Apr 08, 2009 7.649 7.944 7.501 7.944 140,082 +0.33(+4.40%)
Apr 07, 2009 8.131 8.141 7.599 7.609 188,258 -0.68(-8.19%)
Apr 06, 2009 8.466 8.722 8.111 8.289 205,377 -0.29(-3.33%)
Apr 03, 2009 8.456 8.604 8.141 8.574 147,971 +0.07(+0.81%)
Apr 02, 2009 8.033 8.643 7.944 8.505 248,326 +0.66(+8.41%)
Apr 01, 2009 7.235 7.855 7.225 7.846 186,666 +0.43(+5.84%)
Mar 31, 2009 7.363 7.816 7.245 7.412 218,971 +0.20(+2.73%)
Mar 30, 2009 7.255 7.491 6.920 7.216 243,147 -0.84(-10.39%)
Mar 26, 2009 7.235 8.170 7.235 8.052 319,568 +0.59(+7.92%)
Mar 25, 2009 7.284 7.649 7.068 7.462 174,829 +0.23(+3.13%)
Mar 24, 2009 7.639 7.727 7.186 7.235 191,753 -0.41(-5.41%)
Mar 23, 2009 7.147 7.649 6.566 7.649 235,314 +0.85(+12.45%)
Mar 20, 2009 7.107 7.422 6.728 6.802 305,123 -0.23(-3.22%)
Mar 19, 2009 7.216 7.344 6.999 7.029 319,023 -0.10(-1.38%)
Mar 18, 2009 6.595 7.265 6.487 7.127 261,124 +0.51(+7.74%)
Mar 17, 2009 6.084 6.615 6.064 6.615 222,773 +0.51(+8.39%)
Mar 16, 2009 6.428 6.477 6.024 6.103 196,340 -0.24(-3.73%)
Mar 13, 2009 6.467 6.556 6.015 6.339 214,266 -0.07(-1.08%)
Mar 12, 2009 5.719 6.497 5.641 6.408 404,707 +0.56(+9.60%)
Mar 11, 2009 5.700 6.054 5.601 5.847 199,837 +0.18(+3.12%)
Mar 10, 2009 5.532 5.867 5.424 5.670 272,842 +0.27(+4.92%)
Mar 09, 2009 5.493 5.709 5.326 5.404 237,306 -0.17(-3.00%)
Mar 06, 2009 5.572 5.709 5.276 5.572 308,044 +0.06(+1.07%)
Mar 05, 2009 5.749 5.906 5.493 5.513 330,865 -0.38(-6.51%)
Mar 04, 2009 5.581 5.965 5.503 5.896 372,518 +0.14(+2.39%)
Mar 02, 2009 6.497 6.723 5.719 5.759 380,697 -0.90(-13.46%)
Feb 27, 2009 6.448 6.773 6.310 6.654 249,329 +0.05(+0.75%)
Feb 26, 2009 6.438 6.920 6.438 6.605 320,716 +0.22(+3.39%)
Feb 25, 2009 6.507 6.586 6.330 6.389 403,590 -0.16(-2.41%)
Feb 24, 2009 6.832 7.255 6.152 6.546 810,837 -0.49(-6.99%)
Feb 23, 2009 7.570 7.787 6.930 7.038 401,111 -0.53(-7.02%)
Feb 20, 2009 7.452 7.767 7.422 7.570 436,652 +0.00(+0.00%)
Feb 19, 2009 7.796 7.885 7.521 7.570 359,011 -0.14(-1.79%)
Feb 18, 2009 7.855 8.042 7.511 7.708 310,018 -0.02(-0.25%)
Feb 17, 2009 8.220 8.604 7.688 7.727 467,240 -0.78(-9.14%)
Feb 13, 2009 8.357 8.633 8.348 8.505 345,312 +0.13(+1.53%)
Feb 12, 2009 8.141 8.623 8.141 8.377 275,737 +0.04(+0.47%)
Feb 11, 2009 8.446 8.643 8.121 8.338 209,134 -0.10(-1.17%)
Feb 10, 2009 8.840 9.056 8.367 8.436 251,867 -0.49(-5.51%)
Feb 09, 2009 8.840 8.968 8.712 8.928 180,391 +0.02(+0.22%)
Feb 06, 2009 8.613 8.928 8.505 8.909 255,475 +0.26(+2.96%)
Feb 05, 2009 8.377 8.978 8.082 8.653 373,647 -0.17(-1.90%)
Feb 04, 2009 8.722 9.145 8.722 8.820 215,031 +0.13(+1.47%)
Feb 03, 2009 8.938 8.938 8.574 8.692 191,542 -0.21(-2.32%)
Feb 02, 2009 8.712 8.997 8.594 8.899 210,601 +0.06(+0.67%)
Jan 30, 2009 9.125 9.312 8.791 8.840 208,696 -0.21(-2.29%)
Jan 29, 2009 9.450 9.450 8.978 9.047 224,921 -0.55(-5.74%)
Jan 28, 2009 9.234 9.677 9.214 9.598 231,399 +0.46(+5.06%)
Jan 27, 2009 8.604 9.204 8.604 9.135 231,513 +0.59(+6.91%)
Jan 26, 2009 8.407 8.958 8.348 8.545 177,673 +0.13(+1.52%)
Jan 23, 2009 8.042 8.604 8.042 8.417 230,983 +0.16(+1.91%)
Jan 22, 2009 8.298 8.417 7.926 8.259 219,902 -0.27(-3.12%)
Jan 21, 2009 8.210 8.594 8.023 8.525 223,307 +0.45(+5.61%)
Jan 20, 2009 8.869 8.889 8.023 8.072 278,957 -0.92(-10.19%)
Jan 16, 2009 8.879 9.017 8.584 8.987 603,850 +0.23(+2.58%)
Jan 15, 2009 8.574 8.771 8.042 8.761 313,128 +0.17(+1.95%)
Jan 14, 2009 8.692 8.948 8.417 8.594 378,568 -0.23(-2.57%)
Jan 13, 2009 8.869 9.155 8.692 8.820 205,118 -0.06(-0.67%)
Jan 12, 2009 9.322 9.322 8.781 8.879 240,995 -0.48(-5.15%)
Jan 09, 2009 9.923 10.04 9.322 9.362 220,302 -0.59(-5.93%)
Jan 08, 2009 10.02 10.03 9.490 9.952 202,307 -0.08(-0.78%)
Jan 07, 2009 10.07 10.43 9.696 10.03 453,732 -0.23(-2.21%)
Jan 06, 2009 9.903 10.30 9.785 10.26 474,944 +0.40(+4.10%)
Jan 05, 2009 9.686 10.38 9.647 9.854 451,884 +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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback