Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Applied Optoelect (NQ: AAOI )

13.58 +0.39 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 17, 2024 13.51 13.67 13.18 13.58 1,342,411 +0.39(+2.96%)
Sep 16, 2024 14.67 14.71 13.16 13.19 2,941,672 -1.42(-9.72%)
Sep 13, 2024 14.54 14.97 14.15 14.61 1,832,270 +0.09(+0.62%)
Sep 12, 2024 13.47 14.99 13.41 14.52 4,594,383 +1.49(+11.44%)
Sep 11, 2024 12.52 13.35 12.09 13.03 2,511,901 +0.51(+4.12%)
Sep 10, 2024 13.10 13.25 12.15 12.52 1,764,049 -0.50(-3.88%)
Sep 09, 2024 11.84 13.13 11.81 13.02 2,827,630 +1.21(+10.25%)
Sep 06, 2024 12.17 12.24 11.48 11.81 1,807,863 -0.43(-3.51%)
Sep 05, 2024 13.02 13.60 12.14 12.24 2,977,206 -0.76(-5.85%)
Sep 04, 2024 12.00 13.65 11.90 13.00 4,301,949 +0.74(+6.04%)
Sep 03, 2024 12.00 12.75 11.89 12.26 6,184,589 +0.91(+8.02%)
Aug 30, 2024 10.40 11.36 10.38 11.35 4,196,328 +1.05(+10.19%)
Aug 29, 2024 9.200 10.59 9.130 10.30 3,752,797 +1.18(+12.94%)
Aug 28, 2024 9.200 9.270 8.550 9.120 1,686,846 -0.06(-0.65%)
Aug 27, 2024 9.540 9.685 9.140 9.180 1,108,146 -0.44(-4.57%)
Aug 26, 2024 9.780 9.810 9.430 9.620 1,400,552 -0.09(-0.93%)
Aug 23, 2024 9.190 9.720 8.870 9.710 2,375,364 +0.68(+7.53%)
Aug 22, 2024 8.930 9.520 8.800 9.030 3,012,263 +0.11(+1.23%)
Aug 21, 2024 8.850 8.945 8.430 8.920 1,502,611 +0.14(+1.59%)
Aug 20, 2024 8.590 8.860 8.540 8.780 1,539,126 +0.18(+2.09%)
Aug 19, 2024 8.350 8.750 8.220 8.600 1,563,176 +0.32(+3.86%)
Aug 16, 2024 8.460 8.650 8.220 8.280 1,214,097 -0.25(-2.93%)
Aug 15, 2024 8.300 8.590 8.200 8.530 1,403,983 +0.39(+4.79%)
Aug 14, 2024 8.110 8.190 7.720 8.140 1,546,622 +0.12(+1.50%)
Aug 13, 2024 8.050 8.150 7.885 8.020 1,334,248 +0.17(+2.17%)
Aug 12, 2024 7.780 8.160 7.670 7.850 1,350,284 +0.11(+1.42%)
Aug 09, 2024 8.600 8.640 7.600 7.740 2,343,523 -0.83(-9.68%)
Aug 08, 2024 7.050 8.570 7.040 8.570 2,651,137 +1.70(+24.75%)
Aug 07, 2024 8.300 8.690 6.860 6.870 4,183,049 -0.42(-5.76%)
Aug 06, 2024 7.170 7.740 6.800 7.290 3,413,873 +0.32(+4.59%)
Aug 05, 2024 6.890 7.320 6.700 6.970 1,953,478 -0.68(-8.89%)
Aug 02, 2024 7.940 7.980 7.500 7.650 3,095,164 -0.75(-8.93%)
Aug 01, 2024 9.610 9.980 8.305 8.400 3,055,712 -1.15(-12.04%)
Jul 31, 2024 8.200 9.730 8.160 9.550 3,619,304 +1.43(+17.61%)
Jul 30, 2024 8.370 8.530 7.985 8.120 2,306,272 -0.10(-1.22%)
Jul 29, 2024 8.680 8.930 8.140 8.220 1,317,681 -0.45(-5.19%)
Jul 26, 2024 9.020 9.240 8.625 8.670 1,351,238 +0.06(+0.70%)
Jul 25, 2024 8.900 9.040 8.470 8.610 2,101,877 -0.35(-3.91%)
Jul 24, 2024 9.650 9.830 8.940 8.960 1,988,798 -0.89(-9.04%)
Jul 23, 2024 9.620 10.26 9.580 9.850 1,299,429 +0.20(+2.07%)
Jul 22, 2024 9.840 9.900 9.120 9.650 2,109,141 -0.03(-0.26%)
Jul 19, 2024 10.41 10.47 9.590 9.675 2,011,785 -0.72(-6.97%)
Jul 18, 2024 11.07 11.55 10.24 10.40 2,820,209 -0.55(-5.07%)
Jul 17, 2024 11.29 11.95 10.58 10.96 2,680,683 -0.94(-7.86%)
Jul 16, 2024 10.37 12.11 10.35 11.89 4,288,257 +1.69(+16.57%)
Jul 15, 2024 9.570 10.29 9.450 10.20 2,831,440 +0.82(+8.74%)
Jul 12, 2024 9.280 9.540 9.080 9.380 1,190,956 +0.15(+1.63%)
Jul 11, 2024 9.350 9.440 9.030 9.230 1,554,195 +0.22(+2.44%)
Jul 10, 2024 8.620 9.090 8.300 9.010 1,652,430 +0.52(+6.12%)
Jul 09, 2024 8.500 8.970 8.175 8.490 2,004,538 -0.05(-0.59%)
Jul 08, 2024 7.770 8.770 7.740 8.540 2,452,755 +0.87(+11.34%)
Jul 05, 2024 8.130 8.150 7.630 7.670 1,580,528 -0.50(-6.12%)
Jul 03, 2024 8.000 8.240 7.780 8.170 763,338 +0.27(+3.42%)
Jul 02, 2024 8.080 8.190 7.550 7.900 2,393,531 -0.18(-2.23%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.