Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: AEON )

1.530 +0.050 (+3.38%)

Streaming Delayed Price Updated: 3:16 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(NY: AEON )

Historical Prices