Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

(NY: AEON )

1.530 +0.030 (+2.00%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 7.060 7.250 6.930 7.210 22,922 -0.03(-0.41%)
Jan 30, 2024 7.490 7.890 6.730 7.240 36,643 -1.28(-15.02%)
Jan 29, 2024 8.640 8.740 8.400 8.520 11,849 -0.17(-1.96%)
Jan 26, 2024 8.300 8.690 8.014 8.690 18,875 +0.39(+4.70%)
Jan 25, 2024 8.480 8.500 7.980 8.300 11,658 -0.21(-2.47%)
Jan 24, 2024 8.500 8.620 8.360 8.510 20,618 +0.16(+1.92%)
Jan 23, 2024 8.270 8.740 8.270 8.350 23,450 +0.25(+3.09%)
Jan 22, 2024 7.890 8.450 7.840 8.100 23,573 +0.21(+2.66%)
Jan 19, 2024 7.560 7.890 7.151 7.890 29,993 +0.74(+10.35%)
Jan 18, 2024 7.000 7.160 6.940 7.150 4,751 +0.05(+0.70%)
Jan 17, 2024 6.830 7.250 6.830 7.100 6,832 +0.14(+2.01%)
Jan 16, 2024 6.950 7.200 6.950 6.960 3,124 -0.20(-2.79%)
Jan 12, 2024 7.240 7.370 7.070 7.160 7,036 +0.11(+1.56%)
Jan 11, 2024 7.260 7.430 7.050 7.050 3,654 -0.40(-5.37%)
Jan 10, 2024 7.150 7.450 6.650 7.450 14,738 +0.35(+4.93%)
Jan 09, 2024 7.250 7.600 7.010 7.100 31,955 -0.16(-2.20%)
Jan 08, 2024 7.320 7.635 7.160 7.260 5,102 +0.22(+3.12%)
Jan 05, 2024 7.560 7.750 7.040 7.040 26,687 -0.70(-9.04%)
Jan 04, 2024 7.400 7.850 7.100 7.740 24,147 +0.35(+4.74%)
Jan 03, 2024 7.277 7.420 6.879 7.390 6,189 -0.04(-0.54%)
Jan 02, 2024 7.200 7.430 7.010 7.430 6,739 +0.23(+3.19%)
Dec 29, 2023 7.300 7.640 6.730 7.200 18,446 +0.18(+2.56%)
Dec 28, 2023 6.790 8.480 6.745 7.020 46,251 -0.08(-1.13%)
Dec 27, 2023 6.000 7.400 6.000 7.100 33,319 +1.10(+18.43%)
Dec 26, 2023 5.560 5.995 5.513 5.995 17,077 +0.25(+4.26%)
Dec 22, 2023 5.620 5.750 5.430 5.750 16,604 +0.10(+1.77%)
Dec 21, 2023 5.740 5.740 5.330 5.650 15,850 +0.04(+0.71%)
Dec 20, 2023 5.930 6.006 5.550 5.610 6,595 -0.29(-4.92%)
Dec 19, 2023 5.700 5.900 5.540 5.900 23,423 +0.24(+4.15%)
Dec 18, 2023 5.660 5.665 5.665 5.665 1,389 -0.18(-3.16%)
Dec 15, 2023 5.590 5.850 5.063 5.850 2,925 +0.20(+3.54%)
Dec 14, 2023 5.630 5.830 5.560 5.650 4,341 +0.09(+1.62%)
Dec 13, 2023 6.180 6.200 5.320 5.560 25,768 -0.62(-10.03%)
Dec 12, 2023 6.670 6.871 6.010 6.180 18,075 -0.32(-4.92%)
Dec 11, 2023 6.500 6.750 6.250 6.500 32,595 +0.46(+7.62%)
Dec 08, 2023 6.050 6.110 5.800 6.040 13,243 -0.04(-0.66%)
Dec 07, 2023 6.080 6.250 5.850 6.080 5,556 +0.02(+0.33%)
Dec 06, 2023 6.050 6.060 6.050 6.060 1,657 +0.05(+0.83%)
Dec 05, 2023 5.910 6.110 5.770 6.010 5,597 +0.12(+2.04%)
Dec 04, 2023 6.160 6.257 5.890 5.890 2,257 -0.16(-2.64%)
Dec 01, 2023 5.680 6.060 5.680 6.050 7,732 +0.36(+6.33%)
Nov 30, 2023 5.600 5.730 5.538 5.690 4,056 +0.17(+3.08%)
Nov 29, 2023 5.520 5.771 5.450 5.520 4,648 +0.02(+0.36%)
Nov 28, 2023 5.170 5.938 5.170 5.500 5,999 +0.14(+2.61%)
Nov 27, 2023 5.000 5.960 5.000 5.360 21,178 +0.22(+4.28%)
Nov 24, 2023 4.840 5.150 4.840 5.140 8,174 +0.27(+5.54%)
Nov 22, 2023 4.430 4.940 4.430 4.870 2,705 +0.17(+3.62%)
Nov 21, 2023 5.050 5.050 4.560 4.700 5,121 -0.19(-3.89%)
Nov 20, 2023 4.470 4.900 4.470 4.890 2,368 +0.46(+10.38%)
Nov 17, 2023 4.680 4.710 4.350 4.430 13,086 -0.28(-5.94%)
Nov 16, 2023 4.950 4.950 4.710 4.710 6,066 -0.24(-4.85%)
Nov 15, 2023 4.960 5.050 4.950 4.950 3,294 +0.35(+7.61%)
Nov 14, 2023 4.100 4.800 4.100 4.600 8,196 +0.47(+11.38%)
Nov 13, 2023 4.000 4.130 3.853 4.130 13,143 -0.05(-1.20%)
Nov 10, 2023 4.210 4.350 4.140 4.180 9,955 -0.23(-5.22%)
Nov 09, 2023 4.440 4.460 4.210 4.410 5,570 -0.11(-2.43%)
Nov 08, 2023 4.550 4.610 4.440 4.520 8,332 -0.10(-2.16%)
Nov 07, 2023 4.650 4.730 4.620 4.620 15,008 -0.06(-1.28%)
Nov 06, 2023 4.910 4.910 4.412 4.680 9,399 -0.10(-2.09%)
Nov 03, 2023 5.000 5.000 4.780 4.780 3,276 -0.27(-5.35%)
Nov 02, 2023 5.700 5.700 5.030 5.050 6,453 -0.13(-2.51%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.