Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Ionq Inc (NY: IONQ )

8.970 +0.790 (+9.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2023 17.12 17.53 16.56 17.19 7,674,518 +0.07(+0.41%)
Aug 30, 2023 16.32 17.43 16.11 17.12 11,586,502 +0.62(+3.76%)
Aug 29, 2023 15.14 16.60 14.95 16.50 13,199,891 +1.23(+8.06%)
Aug 28, 2023 14.86 15.43 14.32 15.27 8,160,791 +0.60(+4.09%)
Aug 25, 2023 14.66 15.34 14.19 14.67 10,050,645 +0.05(+0.34%)
Aug 24, 2023 16.38 16.42 14.18 14.62 11,741,456 -1.48(-9.19%)
Aug 23, 2023 14.79 16.27 14.64 16.10 10,669,730 +1.18(+7.91%)
Aug 22, 2023 14.90 15.07 14.17 14.92 9,448,467 +0.50(+3.47%)
Aug 21, 2023 13.72 14.48 13.36 14.42 9,693,756 +1.00(+7.45%)
Aug 18, 2023 12.37 13.66 12.19 13.42 11,928,635 +0.41(+3.15%)
Aug 17, 2023 14.02 14.02 13.00 13.01 11,786,645 -0.68(-4.97%)
Aug 16, 2023 15.18 15.50 13.61 13.69 16,762,741 -1.87(-12.02%)
Aug 15, 2023 14.73 16.78 14.53 15.56 25,767,108 +0.68(+4.57%)
Aug 14, 2023 16.55 16.64 14.66 14.88 16,870,652 -0.83(-5.28%)
Aug 11, 2023 14.94 17.74 14.93 15.71 51,478,084 +1.52(+10.71%)
Aug 10, 2023 14.85 15.28 14.15 14.19 12,889,901 -0.30(-2.07%)
Aug 09, 2023 15.84 15.84 14.10 14.49 12,365,130 -0.84(-5.48%)
Aug 08, 2023 14.85 15.50 14.75 15.33 8,046,772 -0.25(-1.60%)
Aug 07, 2023 17.41 17.41 15.00 15.58 15,508,170 -1.81(-10.41%)
Aug 04, 2023 18.35 18.61 17.16 17.39 10,845,201 -0.90(-4.92%)
Aug 03, 2023 18.00 19.02 17.85 18.29 7,794,128 -0.04(-0.22%)
Aug 02, 2023 19.13 19.47 17.30 18.33 13,983,384 -1.53(-7.70%)
Aug 01, 2023 18.48 20.14 18.43 19.86 15,650,207 +0.61(+3.17%)
Jul 31, 2023 18.82 19.33 18.06 19.25 13,932,101 +1.32(+7.36%)
Jul 28, 2023 15.86 18.01 15.77 17.93 14,818,604 +2.40(+15.45%)
Jul 27, 2023 16.61 17.05 15.27 15.53 11,508,247 -0.66(-4.08%)
Jul 26, 2023 15.43 16.38 14.93 16.19 10,010,335 +0.97(+6.37%)
Jul 25, 2023 14.57 15.87 14.47 15.22 9,271,849 +0.83(+5.77%)
Jul 24, 2023 14.58 14.80 14.15 14.39 4,567,314 -0.03(-0.21%)
Jul 21, 2023 15.33 15.48 14.20 14.42 7,127,986 -0.50(-3.35%)
Jul 20, 2023 15.38 16.08 14.77 14.92 7,767,450 -0.60(-3.87%)
Jul 19, 2023 16.02 16.30 14.89 15.52 12,187,220 -0.19(-1.21%)
Jul 18, 2023 14.80 15.85 14.78 15.71 13,842,380 +0.81(+5.44%)
Jul 17, 2023 13.76 14.94 13.47 14.90 10,541,962 +1.35(+9.96%)
Jul 14, 2023 14.62 15.36 13.41 13.55 13,972,999 -0.91(-6.29%)
Jul 13, 2023 14.60 14.88 14.01 14.46 10,432,965 -0.26(-1.77%)
Jul 12, 2023 14.17 14.82 13.61 14.72 12,553,591 +0.86(+6.20%)
Jul 11, 2023 14.07 14.55 13.51 13.86 10,784,437 -0.17(-1.21%)
Jul 10, 2023 13.50 14.15 12.93 14.03 9,412,921 +0.75(+5.65%)
Jul 07, 2023 13.72 14.13 13.22 13.28 8,341,607 -0.01(-0.08%)
Jul 06, 2023 13.86 13.86 12.69 13.29 10,287,207 -0.83(-5.88%)
Jul 05, 2023 13.49 15.07 13.34 14.12 13,867,600 +0.62(+4.59%)
Jul 03, 2023 13.79 14.30 13.32 13.50 6,078,788 -0.03(-0.22%)
Jun 30, 2023 13.82 14.80 13.41 13.53 17,052,308 +0.00(+0.00%)
Jun 29, 2023 13.20 14.07 12.86 13.53 17,010,700 +0.18(+1.35%)
Jun 28, 2023 10.67 13.55 10.66 13.35 34,117,672 +2.54(+23.50%)
Jun 27, 2023 10.46 10.88 10.26 10.81 8,600,581 +0.48(+4.65%)
Jun 26, 2023 9.760 10.78 9.520 10.33 17,812,840 +0.96(+10.25%)
Jun 23, 2023 10.06 10.67 9.200 9.370 22,404,140 -0.06(-0.64%)
Jun 22, 2023 9.010 9.540 8.975 9.430 7,175,731 +0.21(+2.28%)
Jun 21, 2023 9.150 9.380 8.830 9.220 7,076,982 -0.09(-0.97%)
Jun 20, 2023 9.650 9.709 9.120 9.310 6,754,825 -0.39(-4.02%)
Jun 16, 2023 10.12 10.17 9.620 9.700 5,951,357 -0.24(-2.41%)
Jun 15, 2023 9.930 10.05 9.730 9.940 5,932,815 +0.00(+0.00%)
Jun 14, 2023 10.52 11.56 9.720 9.940 19,981,558 -0.69(-6.49%)
Jun 13, 2023 10.85 10.85 9.940 10.63 10,521,737 +0.09(+0.85%)
Jun 12, 2023 10.65 11.22 10.25 10.54 8,752,420 -0.01(-0.09%)
Jun 09, 2023 10.45 11.31 10.33 10.55 10,992,751 -0.10(-0.94%)
Jun 08, 2023 9.640 10.87 9.450 10.65 12,094,909 +1.20(+12.70%)
Jun 07, 2023 9.930 10.48 9.410 9.450 9,276,853 -0.36(-3.67%)
Jun 06, 2023 9.550 10.05 9.300 9.810 8,078,789 -0.03(-0.30%)
Jun 05, 2023 9.460 9.900 8.900 9.840 9,113,715 +0.62(+6.72%)
Jun 02, 2023 10.63 10.70 9.060 9.220 16,664,544 -1.50(-13.99%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.