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
Streaming Delayed 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 (%)
Sep 30, 2010 7.860 8.015 7.765 7.865 49,947 -0.03(-0.32%)
Sep 29, 2010 7.876 7.966 7.765 7.890 8,432,634 -0.06(-0.78%)
Sep 28, 2010 7.925 7.966 7.793 7.952 7,285,786 +0.06(+0.79%)
Sep 27, 2010 7.862 7.966 7.849 7.890 5,804,521 +0.03(+0.35%)
Sep 24, 2010 7.786 7.869 7.731 7.862 4,454,857 +0.18(+2.34%)
Sep 23, 2010 7.682 7.738 7.634 7.682 795 -0.11(-1.42%)
Sep 22, 2010 7.835 7.925 7.713 7.793 6,016,629 -0.09(-1.14%)
Sep 21, 2010 7.869 7.994 7.765 7.883 10,102,441 +0.00(+0.00%)
Sep 20, 2010 7.537 7.904 7.537 7.883 7,681,053 +0.35(+4.60%)
Sep 17, 2010 7.537 7.648 7.468 7.537 6,247,278 -0.07(-0.91%)
Sep 15, 2010 7.606 7.731 7.537 7.606 6,656,324 -0.15(-1.88%)
Sep 14, 2010 7.689 7.821 7.634 7.752 5,024,458 +0.02(+0.27%)
Sep 13, 2010 7.738 7.765 7.668 7.731 6,280,052 +0.08(+1.00%)
Sep 10, 2010 7.675 7.703 7.620 7.655 3,398,685 -0.04(-0.54%)
Sep 09, 2010 7.724 7.752 7.592 7.696 4,162,452 +0.06(+0.82%)
Sep 08, 2010 7.661 7.786 7.599 7.634 5,569,901 +0.01(+0.18%)
Sep 07, 2010 7.634 7.655 7.516 7.620 1,030 -0.10(-1.26%)
Sep 03, 2010 7.585 7.724 7.558 7.717 5,177,740 +0.15(+1.92%)
Sep 02, 2010 7.412 7.571 7.315 7.571 651 +0.19(+2.53%)
Sep 01, 2010 7.177 7.398 7.128 7.384 7,866,772 +0.27(+3.80%)
Aug 31, 2010 7.100 7.267 7.073 7.114 286,861 -0.09(-1.25%)
Aug 30, 2010 7.322 7.364 7.197 7.204 4,584,259 -0.14(-1.89%)
Aug 27, 2010 7.315 7.364 7.128 7.343 6,326,370 +0.02(+0.33%)
Aug 26, 2010 7.301 7.357 7.166 7.319 577 +0.09(+1.29%)
Aug 25, 2010 7.107 7.268 7.017 7.225 96,073 +0.11(+1.56%)
Aug 24, 2010 7.142 7.246 7.073 7.114 1,289 -0.13(-1.82%)
Aug 23, 2010 7.253 7.364 7.218 7.246 4,719,792 +0.04(+0.58%)
Aug 20, 2010 7.274 7.301 7.184 7.204 7,324,165 -0.12(-1.70%)
Aug 19, 2010 7.516 7.516 7.315 7.329 1,289 -0.22(-2.94%)
Aug 18, 2010 7.551 7.655 7.495 7.551 6,157,914 -0.02(-0.27%)
Aug 17, 2010 7.461 7.648 7.364 7.571 6,844,269 +0.19(+2.53%)
Aug 16, 2010 7.301 7.461 7.156 7.384 6,504,529 +0.03(+0.38%)
Aug 13, 2010 7.357 7.585 7.280 7.357 6,320,052 +0.02(+0.28%)
Aug 12, 2010 7.260 7.447 7.135 7.336 6,505,902 -0.01(-0.19%)
Aug 11, 2010 7.592 7.627 7.341 7.350 1,290 -0.38(-4.93%)
Aug 10, 2010 7.571 7.897 7.558 7.731 13,513,979 +0.06(+0.81%)
Aug 09, 2010 7.412 7.717 7.384 7.668 13,058,055 +0.29(+3.94%)
Aug 06, 2010 7.377 7.419 6.948 7.377 11,459,357 -0.01(-0.19%)
Aug 05, 2010 7.239 7.440 7.225 7.391 5,849,579 +0.09(+1.23%)
Aug 04, 2010 7.232 7.343 7.156 7.301 4,789,790 +0.06(+0.86%)
Aug 03, 2010 7.405 7.447 7.216 7.239 7,235,709 -0.21(-2.88%)
Aug 02, 2010 7.246 7.474 7.246 7.454 7,886,044 +0.31(+4.36%)
Jul 30, 2010 7.142 7.184 7.010 7.142 5,966,846 -0.02(-0.29%)
Jul 29, 2010 7.384 7.398 7.114 7.163 6,195,084 -0.15(-1.99%)
Jul 28, 2010 7.308 7.405 7.267 7.308 772 -0.11(-1.49%)
Jul 27, 2010 7.419 7.419 7.225 7.419 1,032 +0.17(+2.29%)
Jul 26, 2010 7.225 7.274 7.177 7.253 6,012,563 +0.01(+0.10%)
Jul 23, 2010 7.197 7.267 7.107 7.246 8,566,665 +0.05(+0.67%)
Jul 22, 2010 7.038 7.225 7.003 7.197 7,922,403 +0.25(+3.59%)
Jul 21, 2010 7.121 7.156 6.899 6.948 7,203,806 -0.15(-2.15%)
Jul 20, 2010 7.100 7.135 6.851 7.100 5,847,102 +0.12(+1.79%)
Jul 19, 2010 6.983 7.024 6.906 6.976 4,563,254 +0.06(+0.90%)
Jul 16, 2010 6.913 7.024 6.865 6.913 10,924,727 -0.15(-2.16%)
Jul 15, 2010 7.045 7.087 6.927 7.066 7,484,017 -0.01(-0.10%)
Jul 14, 2010 7.038 7.197 6.996 7.073 8,498,096 -0.01(-0.20%)
Jul 13, 2010 7.211 7.246 7.038 7.087 288 -0.01(-0.20%)
Jul 12, 2010 7.045 7.121 6.976 7.100 9,303,070 +0.01(+0.20%)
Jul 09, 2010 7.087 7.111 6.699 7.087 18,647,762 +0.30(+4.49%)
Jul 08, 2010 6.969 6.969 6.685 6.782 11,698,445 -0.05(-0.71%)
Jul 07, 2010 6.234 6.872 6.200 6.830 25,491,442 +0.67(+10.79%)
Jul 06, 2010 6.415 6.505 6.110 6.165 6,396 -0.15(-2.41%)
Jul 02, 2010 6.318 6.477 6.262 6.318 7,030,041 +0.02(+0.33%)
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.