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 (%)
May 17, 2024 1.500 1.610 1.470 1.530 68,491 +0.03(+2.00%)
May 16, 2024 1.600 1.600 1.480 1.500 57,789 -0.08(-5.06%)
May 15, 2024 1.630 1.680 1.440 1.580 105,757 -0.05(-3.07%)
May 14, 2024 1.670 1.710 1.630 1.630 46,280 -0.05(-2.98%)
May 13, 2024 1.750 1.760 1.610 1.680 83,189 -0.05(-2.89%)
May 10, 2024 1.680 1.740 1.620 1.730 71,027 +0.07(+4.22%)
May 09, 2024 1.800 1.840 1.630 1.660 109,838 -0.11(-6.21%)
May 08, 2024 1.580 1.800 1.580 1.770 128,469 +0.18(+11.32%)
May 07, 2024 1.690 1.700 1.520 1.590 141,754 -0.04(-2.45%)
May 06, 2024 1.750 1.820 1.630 1.630 219,422 -0.07(-4.12%)
May 03, 2024 1.400 1.750 1.380 1.700 931,639 -1.66(-49.40%)
May 02, 2024 3.570 3.570 3.240 3.360 69,048 -0.21(-5.88%)
May 01, 2024 3.850 4.189 3.450 3.570 49,493 -0.28(-7.27%)
Apr 30, 2024 4.170 4.410 3.740 3.850 48,706 -0.14(-3.51%)
Apr 29, 2024 5.120 5.590 3.990 3.990 144,008 -1.08(-21.30%)
Apr 26, 2024 4.130 5.070 4.130 5.070 133,325 +0.82(+19.29%)
Apr 25, 2024 3.920 4.340 3.795 4.250 47,756 +0.24(+5.99%)
Apr 24, 2024 4.500 4.720 3.810 4.010 39,877 -0.29(-6.74%)
Apr 23, 2024 4.870 4.989 4.230 4.300 70,875 -0.42(-8.90%)
Apr 22, 2024 4.860 5.140 4.510 4.720 94,110 +0.06(+1.29%)
Apr 19, 2024 6.350 6.360 4.620 4.660 108,987 -1.88(-28.75%)
Apr 18, 2024 6.740 6.800 6.040 6.540 41,385 -0.25(-3.68%)
Apr 17, 2024 6.850 6.920 6.550 6.790 43,202 -0.10(-1.45%)
Apr 16, 2024 7.090 7.100 6.820 6.890 50,341 -0.21(-2.96%)
Apr 15, 2024 7.650 7.700 7.000 7.100 44,044 -0.50(-6.58%)
Apr 12, 2024 8.390 8.400 7.510 7.600 37,801 -0.91(-10.69%)
Apr 11, 2024 8.110 8.600 8.090 8.510 50,332 +0.00(+0.00%)
Apr 10, 2024 8.200 8.510 7.895 8.510 35,191 +0.61(+7.72%)
Apr 09, 2024 8.260 8.455 7.868 7.900 39,389 -0.65(-7.60%)
Apr 08, 2024 8.120 8.550 7.960 8.550 26,426 +0.15(+1.79%)
Apr 05, 2024 8.310 8.534 8.000 8.400 40,137 +0.16(+1.94%)
Apr 04, 2024 8.360 8.700 8.213 8.240 40,236 +0.15(+1.85%)
Apr 03, 2024 7.580 8.520 7.480 8.090 59,741 +0.37(+4.79%)
Apr 02, 2024 7.450 7.720 6.840 7.720 65,499 +0.29(+3.90%)
Apr 01, 2024 7.450 7.630 6.328 7.430 214,505 -4.17(-35.95%)
Mar 28, 2024 12.45 12.93 11.24 11.60 53,243 -0.58(-4.76%)
Mar 27, 2024 11.67 12.85 11.18 12.18 80,629 +0.77(+6.75%)
Mar 26, 2024 11.64 12.00 10.92 11.41 66,607 -0.37(-3.14%)
Mar 25, 2024 11.00 11.95 10.68 11.78 54,688 +0.34(+2.97%)
Mar 22, 2024 10.83 11.58 10.53 11.44 60,509 +0.54(+4.95%)
Mar 21, 2024 12.72 13.32 10.65 10.90 88,394 -1.69(-13.42%)
Mar 20, 2024 13.82 14.85 12.04 12.59 121,565 -1.81(-12.57%)
Mar 19, 2024 16.28 16.37 13.43 14.40 355,170 -1.89(-11.60%)
Mar 18, 2024 15.81 17.17 15.00 16.29 247,632 +0.54(+3.43%)
Mar 15, 2024 14.79 15.84 13.14 15.75 483,067 +1.25(+8.62%)
Mar 14, 2024 12.64 14.55 12.15 14.50 128,139 +1.81(+14.26%)
Mar 13, 2024 12.45 12.74 11.83 12.69 123,978 +0.29(+2.34%)
Mar 12, 2024 12.28 12.95 11.90 12.40 45,757 +0.35(+2.90%)
Mar 11, 2024 11.48 12.50 11.04 12.05 36,737 +0.79(+7.02%)
Mar 08, 2024 12.50 13.15 11.26 11.26 61,697 -0.95(-7.78%)
Mar 07, 2024 13.17 13.55 11.75 12.21 75,835 -0.93(-7.08%)
Mar 06, 2024 12.03 13.14 11.80 13.14 55,716 +1.59(+13.77%)
Mar 05, 2024 12.49 12.64 11.50 11.55 66,496 -2.17(-15.82%)
Mar 04, 2024 13.13 13.72 12.07 13.72 114,925 +0.87(+6.77%)
Mar 01, 2024 12.81 12.85 11.82 12.85 25,890 +0.95(+7.98%)
Feb 29, 2024 12.16 12.92 11.76 11.90 36,627 +0.01(+0.08%)
Feb 28, 2024 12.01 12.55 11.89 11.89 14,972 -0.23(-1.90%)
Feb 27, 2024 12.83 12.83 11.60 12.12 23,929 -0.08(-0.66%)
Feb 26, 2024 11.89 12.34 11.46 12.20 22,653 +0.80(+7.02%)
Feb 23, 2024 10.55 11.40 10.55 11.40 12,922 +0.95(+9.09%)
Feb 22, 2024 11.45 11.55 10.45 10.45 27,919 -0.72(-6.45%)
Feb 21, 2024 10.99 11.51 10.49 11.17 55,456 +0.57(+5.38%)
Feb 20, 2024 10.00 10.80 9.660 10.60 18,067 +0.71(+7.18%)
Feb 16, 2024 9.900 10.15 9.211 9.890 13,801 +0.08(+0.82%)
Feb 15, 2024 9.000 10.11 8.900 9.810 23,205 +0.61(+6.63%)
Feb 14, 2024 8.070 9.200 8.070 9.200 11,916 +0.24(+2.68%)
Feb 13, 2024 8.730 8.970 8.500 8.960 8,192 -0.02(-0.22%)
Feb 12, 2024 8.732 9.330 8.732 8.980 13,862 -0.02(-0.22%)
Feb 09, 2024 8.830 9.000 8.750 9.000 11,295 +0.00(+0.00%)
Feb 08, 2024 9.000 9.125 8.290 9.000 16,323 -0.26(-2.81%)
Feb 07, 2024 9.350 9.640 8.970 9.260 16,108 -0.48(-4.93%)
Feb 06, 2024 9.190 9.870 9.020 9.740 36,031 +0.45(+4.84%)
Feb 05, 2024 6.900 9.290 6.900 9.290 36,235 +2.09(+29.03%)
Feb 02, 2024 6.810 7.210 6.810 7.200 14,449 +0.06(+0.84%)
Feb 01, 2024 7.220 7.216 6.850 7.140 13,745 -0.07(-0.97%)
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 4,651 +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%)
Nov 01, 2023 5.170 5.200 4.910 5.180 1,012 -0.10(-1.89%)
Oct 31, 2023 4.920 5.280 4.821 5.280 4,595 +0.39(+7.98%)
Oct 30, 2023 4.640 4.890 4.640 4.890 6,274 +0.18(+3.82%)
Oct 27, 2023 4.710 5.050 4.690 4.710 10,126 +0.00(+0.00%)
Oct 26, 2023 5.520 5.520 4.710 4.710 14,858 -0.70(-12.94%)
Oct 25, 2023 5.630 5.805 5.410 5.410 10,744 -0.14(-2.52%)
Oct 24, 2023 5.620 6.020 5.550 5.550 16,538 +0.08(+1.46%)
Oct 23, 2023 5.940 5.940 5.450 5.470 8,142 -0.28(-4.87%)
Oct 20, 2023 5.950 6.070 5.750 5.750 17,006 -0.12(-2.04%)
Oct 19, 2023 6.140 6.135 5.870 5.870 13,762 -0.14(-2.33%)
Oct 18, 2023 6.320 6.320 6.010 6.010 3,467 -0.20(-3.22%)
Oct 17, 2023 5.960 6.500 5.940 6.210 17,455 -0.04(-0.64%)
Oct 16, 2023 6.030 6.555 5.850 6.250 19,867 +0.10(+1.63%)
Oct 13, 2023 6.110 6.240 6.000 6.150 9,401 +0.05(+0.82%)
Oct 12, 2023 6.050 6.470 5.820 6.100 50,810 +0.15(+2.52%)
Oct 11, 2023 6.340 6.470 5.930 5.950 42,092 -0.51(-7.89%)
Oct 10, 2023 6.775 6.775 6.140 6.460 34,221 -0.04(-0.62%)
Oct 09, 2023 6.670 6.750 6.340 6.500 11,698 -0.16(-2.40%)
Oct 06, 2023 6.410 6.680 6.250 6.660 21,255 +0.35(+5.55%)
Oct 05, 2023 5.970 6.750 5.960 6.310 57,531 +0.35(+5.87%)
Oct 04, 2023 5.750 6.240 5.750 5.960 15,104 +0.27(+4.75%)
Oct 03, 2023 5.620 5.800 5.350 5.690 4,441 -0.14(-2.40%)
Oct 02, 2023 5.530 5.960 5.440 5.830 11,645 +0.23(+4.11%)
Sep 29, 2023 6.050 6.140 5.430 5.600 53,033 -0.36(-6.04%)
Sep 28, 2023 6.320 6.542 5.960 5.960 25,423 -0.20(-3.25%)
Sep 27, 2023 6.450 6.960 6.160 6.160 32,349 -0.29(-4.50%)
Sep 26, 2023 5.960 6.760 5.960 6.450 29,342 +0.45(+7.50%)
Sep 25, 2023 6.120 6.120 6.000 6.000 19,841 -0.14(-2.28%)
Sep 22, 2023 6.750 6.750 5.980 6.140 39,708 +0.02(+0.33%)
Sep 21, 2023 6.220 6.430 6.010 6.120 16,889 -0.09(-1.45%)
Sep 20, 2023 6.550 6.580 6.070 6.210 19,852 -0.09(-1.43%)
Sep 19, 2023 6.800 6.800 5.610 6.300 79,961 -0.06(-0.94%)
Sep 18, 2023 5.400 6.490 5.400 6.360 103,121 +0.67(+11.78%)
Sep 15, 2023 5.490 5.820 5.070 5.690 802,637 +0.12(+2.15%)
Sep 14, 2023 5.400 5.715 5.260 5.570 39,018 +0.19(+3.53%)
Sep 13, 2023 5.540 6.010 5.380 5.380 97,145 -0.01(-0.19%)
Sep 12, 2023 5.260 6.820 5.260 5.390 158,357 +0.16(+3.06%)
Sep 11, 2023 4.930 5.750 4.930 5.230 95,077 +0.46(+9.64%)
Sep 08, 2023 4.940 5.460 4.770 4.770 75,761 -0.15(-3.05%)
Sep 07, 2023 4.810 5.734 4.810 4.920 122,964 +0.14(+2.93%)
Sep 06, 2023 4.510 5.181 4.510 4.780 70,155 +0.29(+6.46%)
Sep 05, 2023 5.370 6.570 4.440 4.490 176,710 -0.79(-14.96%)
Sep 01, 2023 5.340 5.499 4.950 5.280 57,728 -0.06(-1.12%)
Aug 31, 2023 5.140 5.720 4.800 5.340 158,261 -0.38(-6.64%)
Aug 30, 2023 4.950 6.231 4.690 5.720 976,853 +1.70(+42.29%)
Aug 29, 2023 4.270 4.350 3.837 4.020 69,735 -0.09(-2.19%)
Aug 28, 2023 4.750 4.750 3.855 4.110 93,686 -0.50(-10.85%)
Aug 25, 2023 4.250 5.000 3.985 4.610 153,357 +0.37(+8.73%)
Aug 24, 2023 3.800 4.240 3.700 4.240 60,562 +0.55(+14.91%)
Aug 23, 2023 4.060 4.140 3.370 3.690 64,076 -0.42(-10.22%)
Aug 22, 2023 4.120 4.500 3.970 4.110 78,068 -0.08(-1.91%)
Aug 21, 2023 4.250 4.420 3.910 4.190 44,561 +0.02(+0.48%)
Aug 18, 2023 4.500 4.600 4.010 4.170 82,809 -0.17(-3.92%)
Aug 17, 2023 4.480 4.720 4.122 4.340 49,736 -0.06(-1.36%)
Aug 16, 2023 4.600 4.826 4.150 4.400 104,037 +0.29(+7.06%)
Aug 15, 2023 5.470 5.850 4.060 4.110 238,986 -1.36(-24.86%)
Aug 14, 2023 6.770 6.770 5.210 5.470 84,926 -1.55(-22.08%)
Aug 11, 2023 7.350 7.350 6.490 7.020 37,792 -0.32(-4.36%)
Aug 10, 2023 7.650 8.000 7.200 7.340 73,390 -0.55(-6.97%)
Aug 09, 2023 7.150 8.000 7.150 7.890 57,792 +0.53(+7.20%)
Aug 08, 2023 8.220 8.220 7.220 7.360 46,192 -0.47(-6.00%)
Aug 07, 2023 7.920 8.335 7.550 7.830 50,743 -0.14(-1.76%)
Aug 04, 2023 7.590 8.630 7.590 7.970 70,164 +0.27(+3.51%)
Aug 03, 2023 6.870 8.050 6.870 7.700 121,347 +0.37(+5.05%)
Aug 02, 2023 7.620 8.440 7.010 7.330 107,414 -0.47(-6.03%)
Aug 01, 2023 7.300 7.995 7.300 7.800 169,696 -0.05(-0.64%)
Jul 31, 2023 6.800 9.020 6.800 7.850 437,956 +1.35(+20.77%)
Jul 28, 2023 5.920 6.640 5.642 6.500 89,121 +0.03(+0.46%)
Jul 27, 2023 5.970 6.579 5.890 6.470 213,724 +0.29(+4.69%)
Jul 26, 2023 6.260 7.380 5.810 6.180 317,188 -1.22(-16.49%)
Jul 25, 2023 8.860 9.400 5.665 7.400 677,019 -1.80(-19.57%)
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.