Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

(NY: AEON )

0.9726 +0.0026 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.9444 0.9993 0.9444 0.9726 52,071 +0.00(+0.27%)
Aug 22, 2024 1.000 1.000 0.9658 0.9700 33,630 -0.01(-1.02%)
Aug 21, 2024 0.9881 1.000 0.9284 0.9800 153,526 -0.01(-1.01%)
Aug 20, 2024 1.000 1.000 0.9600 0.9900 73,773 -0.01(-1.00%)
Aug 19, 2024 0.9800 1.020 0.9800 1.000 83,116 -0.02(-1.96%)
Aug 16, 2024 1.070 1.100 1.010 1.020 91,169 -0.03(-2.86%)
Aug 15, 2024 1.000 1.050 1.000 1.050 45,111 +0.04(+3.96%)
Aug 14, 2024 1.000 1.020 0.9800 1.010 63,434 +0.02(+2.02%)
Aug 13, 2024 1.040 1.040 0.9700 0.9900 98,247 -0.01(-0.98%)
Aug 12, 2024 1.050 1.050 0.9900 0.9998 123,408 -0.04(-3.87%)
Aug 09, 2024 1.000 1.060 0.9917 1.040 236,572 +0.05(+4.86%)
Aug 08, 2024 0.9600 1.020 0.9479 0.9918 52,869 +0.01(+0.73%)
Aug 07, 2024 0.9772 1.020 0.9250 0.9846 187,467 +0.06(+6.62%)
Aug 06, 2024 0.9700 1.030 0.8000 0.9235 687,863 -0.10(-9.46%)
Aug 05, 2024 0.9500 1.020 0.9500 1.020 205,344 -0.03(-2.86%)
Aug 02, 2024 1.210 1.280 0.9994 1.050 871,388 -0.10(-8.70%)
Aug 01, 2024 1.700 1.740 1.040 1.150 632,081 -0.57(-33.14%)
Jul 31, 2024 1.910 1.980 1.680 1.720 519,937 -0.23(-11.79%)
Jul 30, 2024 2.000 2.050 1.780 1.950 344,280 -0.07(-3.47%)
Jul 29, 2024 2.620 2.655 1.990 2.020 784,887 -0.61(-23.19%)
Jul 26, 2024 2.940 2.960 2.520 2.630 394,957 -0.30(-10.24%)
Jul 25, 2024 2.600 2.990 2.600 2.930 620,490 +0.29(+10.98%)
Jul 24, 2024 2.470 2.770 2.450 2.640 448,946 +0.10(+3.94%)
Jul 23, 2024 2.350 2.840 2.350 2.540 773,100 +0.19(+8.09%)
Jul 22, 2024 2.350 2.433 2.260 2.350 375,061 +0.10(+4.44%)
Jul 19, 2024 2.520 2.540 2.200 2.250 522,689 -0.31(-12.11%)
Jul 18, 2024 2.570 2.900 2.510 2.560 1,028,803 -0.08(-3.03%)
Jul 17, 2024 2.810 2.810 2.400 2.640 2,016,056 -0.22(-7.69%)
Jul 16, 2024 2.530 3.330 2.500 2.860 38,217,840 +0.58(+25.44%)
Jul 15, 2024 1.830 3.740 1.580 2.280 56,704,736 +0.88(+62.86%)
Jul 12, 2024 1.130 1.410 1.110 1.400 186,020 +0.34(+32.08%)
Jul 11, 2024 1.090 1.090 1.050 1.060 13,510 +0.02(+1.92%)
Jul 10, 2024 1.075 1.100 1.040 1.040 15,592 -0.06(-5.45%)
Jul 09, 2024 1.050 1.100 1.000 1.100 35,759 +0.08(+7.84%)
Jul 08, 2024 1.020 1.030 1.000 1.020 8,164 +0.04(+4.34%)
Jul 05, 2024 1.010 1.020 0.9700 0.9776 8,453 +0.02(+1.77%)
Jul 03, 2024 0.9600 1.010 0.9600 0.9606 13,007 -0.05(-4.89%)
Jul 02, 2024 1.060 1.070 1.005 1.010 19,905 -0.03(-2.88%)
Jul 01, 2024 1.040 1.100 0.9666 1.040 46,506 -0.01(-0.95%)
Jun 28, 2024 1.090 1.090 0.9176 1.050 100,836 -0.01(-0.94%)
Jun 27, 2024 1.010 1.104 1.010 1.060 22,977 +0.05(+4.95%)
Jun 26, 2024 1.110 1.110 1.010 1.010 10,759 -0.06(-5.61%)
Jun 25, 2024 1.020 1.180 1.010 1.070 64,789 +0.06(+5.94%)
Jun 24, 2024 1.130 1.150 1.010 1.010 39,213 -0.08(-7.34%)
Jun 21, 2024 1.280 1.410 1.090 1.090 85,748 -0.18(-14.17%)
Jun 20, 2024 1.370 1.400 1.250 1.270 53,598 -0.07(-5.22%)
Jun 18, 2024 1.470 1.550 1.340 1.340 38,538 -0.21(-13.55%)
Jun 17, 2024 1.410 1.600 1.410 1.550 63,037 +0.16(+11.51%)
Jun 14, 2024 1.360 1.430 1.350 1.390 24,957 +0.03(+2.21%)
Jun 13, 2024 1.540 1.540 1.360 1.360 41,799 -0.15(-9.93%)
Jun 12, 2024 1.480 1.570 1.460 1.510 35,942 +0.03(+2.03%)
Jun 11, 2024 1.570 1.620 1.480 1.480 34,560 -0.02(-1.33%)
Jun 10, 2024 1.670 1.680 1.500 1.500 34,330 -0.18(-10.71%)
Jun 07, 2024 1.590 1.800 1.560 1.680 46,455 +0.04(+2.44%)
Jun 06, 2024 1.540 1.690 1.500 1.640 45,580 +0.09(+5.81%)
Jun 05, 2024 1.570 1.610 1.500 1.550 46,062 -0.01(-0.64%)
Jun 04, 2024 1.620 1.620 1.550 1.560 18,190 -0.08(-4.88%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.