Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

AES Corp (NY: AES )

18.90 -0.36 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2017 8.625 8.749 8.609 8.679 17,782,086 +0.08(+0.90%)
Mar 30, 2017 8.726 8.745 8.563 8.602 9,284,657 -0.13(-1.51%)
Mar 29, 2017 8.741 8.842 8.687 8.734 7,378,772 -0.05(-0.53%)
Mar 28, 2017 8.602 8.788 8.578 8.780 4,966,070 +0.14(+1.62%)
Mar 27, 2017 8.741 8.741 8.594 8.640 4,291,418 -0.08(-0.89%)
Mar 24, 2017 8.679 8.780 8.668 8.718 4,482,382 +0.04(+0.45%)
Mar 23, 2017 8.664 8.803 8.633 8.679 4,358,410 +0.02(+0.27%)
Mar 22, 2017 8.803 8.873 8.617 8.656 5,789,324 -0.12(-1.33%)
Mar 21, 2017 8.687 8.835 8.633 8.772 7,557,274 +0.08(+0.89%)
Mar 20, 2017 8.912 8.912 8.651 8.695 3,510,703 -0.20(-2.27%)
Mar 17, 2017 8.819 8.904 8.780 8.897 10,615,402 +0.12(+1.42%)
Mar 16, 2017 8.741 8.819 8.710 8.772 5,056,439 -0.01(-0.09%)
Mar 15, 2017 8.578 8.850 8.563 8.780 5,042,894 +0.24(+2.82%)
Mar 14, 2017 8.555 8.602 8.485 8.540 5,057,973 -0.02(-0.18%)
Mar 13, 2017 8.671 8.699 8.547 8.555 4,499,286 -0.10(-1.17%)
Mar 10, 2017 8.617 8.695 8.578 8.656 5,418,293 +0.07(+0.81%)
Mar 09, 2017 8.578 8.687 8.571 8.586 6,635,614 -0.01(-0.09%)
Mar 08, 2017 8.734 8.780 8.586 8.594 5,851,480 -0.20(-2.29%)
Mar 07, 2017 8.966 9.005 8.780 8.796 7,706,188 -0.15(-1.65%)
Mar 06, 2017 8.966 9.013 8.912 8.943 8,868,264 -0.02(-0.26%)
Mar 03, 2017 9.036 9.044 8.835 8.966 7,759,318 -0.06(-0.69%)
Mar 02, 2017 8.772 9.067 8.749 9.029 8,731,351 +0.22(+2.47%)
Mar 01, 2017 8.835 8.928 8.780 8.811 8,774,460 -0.13(-1.48%)
Feb 28, 2017 8.648 9.005 8.648 8.943 13,652,520 +0.29(+3.41%)
Feb 27, 2017 9.091 9.114 8.617 8.648 16,728,402 -0.61(-6.62%)
Feb 24, 2017 9.137 9.261 9.067 9.261 8,153,030 +0.14(+1.53%)
Feb 23, 2017 9.075 9.145 9.029 9.122 6,537,164 +0.12(+1.29%)
Feb 22, 2017 9.145 9.184 8.998 9.005 6,545,405 -0.14(-1.53%)
Feb 21, 2017 8.897 9.199 8.842 9.145 5,268,387 +0.25(+2.79%)
Feb 17, 2017 8.897 8.897 8.897 0 -0.15(-1.63%)
Feb 16, 2017 9.021 9.083 8.935 9.044 7,455,112 +0.07(+0.78%)
Feb 15, 2017 8.835 8.998 8.811 8.974 4,316,174 +0.05(+0.61%)
Feb 14, 2017 9.044 9.052 8.866 8.920 4,741,028 -0.15(-1.63%)
Feb 13, 2017 9.036 9.106 8.966 9.067 2,634,187 +0.05(+0.60%)
Feb 10, 2017 8.904 9.021 8.889 9.013 4,756,120 +0.11(+1.22%)
Feb 09, 2017 8.974 9.029 8.858 8.904 5,485,262 -0.09(-1.04%)
Feb 08, 2017 8.873 8.998 8.842 8.998 5,155,053 +0.12(+1.40%)
Feb 07, 2017 8.772 8.959 8.772 8.873 7,316,813 +0.11(+1.24%)
Feb 06, 2017 8.842 8.842 8.718 8.765 5,550,083 -0.06(-0.70%)
Feb 03, 2017 8.835 8.877 8.759 8.827 4,278,189 +0.04(+0.44%)
Feb 02, 2017 8.749 8.819 8.664 8.788 4,164,248 +0.06(+0.71%)
Feb 01, 2017 8.850 8.881 8.640 8.726 7,846,779 -0.16(-1.75%)
Jan 31, 2017 8.741 9.025 8.741 8.881 11,840,631 +0.18(+2.05%)
Jan 30, 2017 8.780 8.803 8.656 8.703 6,054,755 -0.05(-0.62%)
Jan 27, 2017 8.680 8.811 8.634 8.757 9,746,921 +0.14(+1.60%)
Jan 26, 2017 8.765 8.857 8.603 8.619 11,453,432 -0.12(-1.32%)
Jan 25, 2017 8.734 8.826 8.721 8.734 13,405,019 +0.00(+0.00%)
Jan 24, 2017 8.642 8.941 8.642 8.734 9,814,792 +0.12(+1.34%)
Jan 23, 2017 8.772 8.803 8.596 8.619 11,445,650 -0.15(-1.67%)
Jan 20, 2017 9.026 9.095 8.718 8.765 10,010,915 -0.25(-2.73%)
Jan 19, 2017 9.133 9.179 8.987 9.010 4,294,676 -0.15(-1.68%)
Jan 18, 2017 9.172 9.264 9.118 9.164 5,934,447 +0.02(+0.17%)
Jan 17, 2017 9.064 9.248 9.033 9.149 5,339,350 +0.15(+1.62%)
Jan 13, 2017 9.003 9.003 9.003 0 +0.11(+1.21%)
Jan 12, 2017 9.049 9.095 8.895 8.895 6,449,116 -0.15(-1.61%)
Jan 11, 2017 8.703 9.049 8.703 9.041 10,130,092 +0.34(+3.88%)
Jan 10, 2017 8.864 8.891 8.672 8.703 8,409,616 -0.15(-1.73%)
Jan 09, 2017 9.118 9.141 8.849 8.857 4,897,316 -0.22(-2.45%)
Jan 06, 2017 8.757 9.103 8.749 9.079 5,421,943 +0.31(+3.59%)
Jan 05, 2017 8.849 8.909 8.649 8.765 10,553,181 -0.12(-1.30%)
Jan 04, 2017 8.864 9.026 8.849 8.880 6,877,042 -0.08(-0.86%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.