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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2002 4.413 4.586 4.316 4.537 2,221,674 -0.13(-2.82%)
May 28, 2002 4.710 4.780 4.510 4.669 2,262,095 +0.08(+1.66%)
May 27, 2002 4.627 4.704 4.420 4.593 2,144,731 +0.00(+0.00%)
May 24, 2002 4.627 4.704 4.420 4.593 2,144,731 +0.02(+0.45%)
May 23, 2002 4.641 4.704 4.544 4.572 3,255,857 -0.07(-1.49%)
May 22, 2002 4.607 4.641 4.392 4.641 1,911,737 +0.13(+2.92%)
May 21, 2002 4.607 4.669 4.426 4.510 3,480,623 +0.01(+0.15%)
May 20, 2002 4.433 4.600 4.226 4.503 5,534,265 +0.24(+5.52%)
May 17, 2002 4.537 4.634 4.080 4.267 4,841,200 -0.27(-5.95%)
May 16, 2002 4.849 4.946 4.537 4.537 2,641,901 -0.20(-4.24%)
May 15, 2002 4.780 4.995 4.607 4.738 4,200,827 -0.11(-2.29%)
May 14, 2002 4.787 4.939 4.710 4.849 2,893,662 +0.13(+2.79%)
May 13, 2002 4.655 4.738 4.558 4.717 2,555,864 +0.06(+1.34%)
May 10, 2002 5.050 5.195 4.503 4.655 4,705,504 -0.40(-7.95%)
May 09, 2002 5.389 5.542 5.057 5.057 2,564,525 -0.35(-6.41%)
May 08, 2002 5.320 5.438 5.154 5.403 2,435,613 +0.10(+1.96%)
May 07, 2002 5.549 5.632 5.202 5.299 5,784,726 -0.24(-4.38%)
May 06, 2002 5.736 5.736 5.507 5.542 4,339,122 -0.17(-2.91%)
May 03, 2002 5.819 5.847 5.632 5.708 2,483,251 -0.18(-3.06%)
May 02, 2002 5.853 5.888 5.673 5.888 3,316,921 +0.10(+1.80%)
May 01, 2002 5.556 5.840 5.528 5.784 3,744,366 +0.23(+4.11%)
Apr 30, 2002 5.507 5.666 5.507 5.556 4,045,497 +0.06(+1.01%)
Apr 29, 2002 5.334 5.639 5.334 5.500 5,568,045 +0.22(+4.20%)
Apr 26, 2002 5.542 5.680 5.272 5.279 4,800,491 -0.20(-3.67%)
Apr 25, 2002 5.542 5.542 5.237 5.479 6,975,971 +0.43(+8.50%)
Apr 24, 2002 5.396 5.396 5.050 5.050 3,692,108 -0.42(-7.60%)
Apr 23, 2002 5.382 5.569 5.362 5.466 4,493,730 +0.28(+5.48%)
Apr 22, 2002 5.161 5.355 4.988 5.182 3,391,265 -0.15(-2.73%)
Apr 19, 2002 5.445 5.466 5.223 5.327 2,214,889 -0.11(-2.04%)
Apr 18, 2002 5.507 5.604 5.382 5.438 3,712,463 -0.07(-1.26%)
Apr 17, 2002 5.521 5.542 5.389 5.507 3,655,585 +0.12(+2.19%)
Apr 16, 2002 5.292 5.466 5.272 5.389 4,709,690 +0.26(+5.14%)
Apr 15, 2002 5.853 5.853 5.105 5.126 8,281,115 -0.76(-12.94%)
Apr 12, 2002 5.888 6.054 5.819 5.888 3,430,820 +0.03(+0.59%)
Apr 11, 2002 6.096 6.151 5.819 5.853 4,089,671 -0.24(-3.98%)
Apr 10, 2002 6.075 6.214 5.999 6.096 3,826,650 +0.03(+0.46%)
Apr 09, 2002 6.131 6.283 6.054 6.068 3,209,374 -0.08(-1.24%)
Apr 08, 2002 6.352 6.352 6.131 6.144 3,293,246 -0.21(-3.27%)
Apr 05, 2002 6.276 6.380 6.138 6.352 3,349,835 +0.08(+1.21%)
Apr 04, 2002 6.234 6.338 6.110 6.276 10,393,944 +0.07(+1.12%)
Apr 03, 2002 6.027 6.304 5.888 6.207 4,936,766 +0.11(+1.82%)
Apr 02, 2002 6.234 6.269 6.096 6.096 3,324,283 -0.18(-2.87%)
Apr 01, 2002 6.061 6.297 5.964 6.276 3,380,872 +0.04(+0.67%)
Mar 29, 2002 6.415 6.484 6.165 6.234 8,796,330 +0.00(+0.00%)
Mar 28, 2002 6.415 6.484 6.165 6.234 8,790,989 -0.07(-1.10%)
Mar 27, 2002 6.096 6.373 6.089 6.304 6,614,065 +0.21(+3.41%)
Mar 26, 2002 5.957 6.200 5.923 6.096 9,824,883 -0.14(-2.22%)
Mar 25, 2002 6.061 6.318 5.992 6.234 6,214,770 +0.17(+2.86%)
Mar 22, 2002 6.297 6.366 5.964 6.061 11,508,245 -0.34(-5.30%)
Mar 21, 2002 6.304 6.491 6.234 6.401 7,638,432 +0.10(+1.54%)
Mar 20, 2002 6.165 6.539 6.027 6.304 8,058,370 -0.05(-0.76%)
Mar 19, 2002 6.304 6.789 6.228 6.352 13,045,662 +0.26(+4.20%)
Mar 18, 2002 5.445 6.096 5.445 6.096 9,067,146 +0.65(+11.96%)
Mar 15, 2002 5.819 5.819 4.988 5.445 11,346,997 -0.37(-6.43%)
Mar 14, 2002 5.888 6.096 5.750 5.819 6,726,087 -0.07(-1.18%)
Mar 13, 2002 6.020 6.463 5.757 5.888 11,197,875 -0.20(-3.30%)
Mar 12, 2002 6.068 6.685 5.680 6.089 18,306,656 -0.15(-2.44%)
Mar 11, 2002 5.957 6.304 5.736 6.241 16,936,984 +0.50(+8.69%)
Mar 08, 2002 5.188 6.151 5.126 5.743 18,956,268 +0.73(+14.50%)
Mar 07, 2002 4.842 5.126 4.731 5.015 18,456,356 +0.58(+13.13%)
Mar 06, 2002 4.219 4.849 4.156 4.433 26,359,830 +0.31(+7.56%)
Mar 05, 2002 3.671 4.156 3.602 4.122 17,237,106 +0.55(+15.53%)
Mar 04, 2002 3.464 3.768 3.464 3.568 14,604,010 +0.11(+3.21%)
Mar 01, 2002 3.671 3.671 3.325 3.457 16,696,339 -0.12(-3.29%)
Feb 28, 2002 3.457 3.630 3.290 3.574 9,946,433 +0.12(+3.41%)
Feb 27, 2002 3.568 3.630 3.325 3.457 11,003,569 -0.01(-0.40%)
Feb 26, 2002 3.450 3.755 3.290 3.471 18,093,150 +0.11(+3.30%)
Feb 25, 2002 2.909 3.394 2.618 3.360 14,170,357 +0.50(+17.43%)
Feb 22, 2002 2.570 2.986 2.355 2.861 22,316,930 +0.01(+0.49%)
Feb 21, 2002 3.013 3.408 2.833 2.847 21,325,622 -0.10(-3.29%)
Feb 20, 2002 3.464 3.533 2.702 2.944 36,282,588 -0.35(-10.53%)
Feb 19, 2002 4.503 5.119 3.048 3.290 30,402,874 -3.74(-53.20%)
Feb 12, 2002 7.225 7.225 6.927 7.031 4,375,356 -0.19(-2.68%)
Feb 11, 2002 6.927 7.239 6.893 7.225 6,089,323 +0.29(+4.20%)
Feb 08, 2002 6.962 7.274 6.920 6.934 6,358,551 -0.19(-2.63%)
Feb 07, 2002 6.893 7.190 6.851 7.121 8,927,696 +0.26(+3.84%)
Feb 06, 2002 7.447 7.966 6.858 6.858 9,618,595 -1.12(-14.06%)
Feb 05, 2002 8.036 8.299 7.668 7.980 8,467,482 -0.52(-6.11%)
Feb 04, 2002 9.054 9.130 8.243 8.500 6,124,402 -0.71(-7.74%)
Feb 01, 2002 9.248 9.317 9.088 9.213 6,814,290 -0.17(-1.85%)
Jan 31, 2002 9.622 9.629 9.220 9.386 4,964,627 -0.21(-2.17%)
Jan 30, 2002 9.989 10.09 9.276 9.594 7,112,390 -0.38(-3.82%)
Jan 29, 2002 10.67 10.67 9.961 9.975 4,342,876 -0.47(-4.51%)
Jan 28, 2002 10.65 10.88 10.38 10.45 1,791,775 -0.20(-1.89%)
Jan 25, 2002 10.71 10.81 10.54 10.65 976,295 -0.06(-0.58%)
Jan 24, 2002 10.53 10.83 10.53 10.71 1,531,497 +0.21(+2.05%)
Jan 23, 2002 10.77 10.90 10.47 10.49 3,548,905 -0.28(-2.57%)
Jan 22, 2002 10.63 10.90 10.47 10.77 3,099,228 +0.03(+0.32%)
Jan 21, 2002 10.70 10.85 10.63 10.74 3,561,608 +0.00(+0.00%)
Jan 18, 2002 10.70 10.85 10.63 10.74 3,561,608 +0.03(+0.32%)
Jan 17, 2002 10.95 11.06 10.60 10.70 4,427,470 -0.57(-5.04%)
Jan 14, 2002 11.50 11.57 11.14 11.27 3,333,378 -0.11(-0.97%)
Jan 11, 2002 11.85 11.91 11.35 11.38 4,699,152 -0.53(-4.48%)
Jan 10, 2002 11.53 12.18 11.53 11.91 4,837,736 +0.59(+5.20%)
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.