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 )

11.72 +0.49 (+4.41%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 29, 2021 7.610 7.710 7.610 7.650 272,280 -0.01(-0.13%)
Oct 28, 2021 7.720 7.740 7.570 7.660 380,369 -0.03(-0.39%)
Oct 27, 2021 7.500 7.880 7.520 7.690 385,956 +0.19(+2.53%)
Oct 26, 2021 7.590 7.500 506,285 -0.09(-1.19%)
Oct 25, 2021 7.500 7.671 7.471 7.590 252,442 +0.09(+1.20%)
Oct 22, 2021 7.500 7.610 7.490 7.500 432,107 -0.02(-0.27%)
Oct 21, 2021 7.370 7.580 7.370 7.520 234,493 +0.11(+1.48%)
Oct 20, 2021 7.420 7.570 7.300 7.410 305,635 -0.01(-0.13%)
Oct 19, 2021 7.260 7.450 7.170 7.420 233,526 +0.26(+3.63%)
Oct 18, 2021 7.170 7.280 7.100 7.160 210,019 -0.06(-0.83%)
Oct 15, 2021 7.390 7.450 7.180 7.220 210,977 -0.12(-1.63%)
Oct 14, 2021 7.250 7.580 7.250 7.340 362,094 +0.14(+1.94%)
Oct 13, 2021 6.760 7.220 6.760 7.200 361,012 +0.45(+6.67%)
Oct 12, 2021 6.830 6.940 6.740 6.750 292,479 -0.06(-0.88%)
Oct 11, 2021 6.750 6.970 6.750 6.810 195,189 +0.02(+0.29%)
Oct 08, 2021 6.940 7.065 6.770 6.790 357,560 -0.11(-1.59%)
Oct 07, 2021 6.910 7.070 6.880 6.900 463,638 +0.03(+0.44%)
Oct 06, 2021 6.800 6.920 6.710 6.870 224,814 +0.00(+0.00%)
Oct 05, 2021 6.810 7.030 6.800 6.870 310,006 +0.06(+0.88%)
Oct 04, 2021 7.230 7.250 6.795 6.810 307,781 -0.38(-5.29%)
Oct 01, 2021 7.230 7.340 7.100 7.190 261,806 +0.01(+0.14%)
Sep 30, 2021 7.080 7.250 7.080 7.180 247,976 +0.14(+1.99%)
Sep 29, 2021 7.130 7.180 6.980 7.040 273,444 -0.01(-0.14%)
Sep 28, 2021 7.180 7.290 7.050 7.050 248,722 -0.19(-2.62%)
Sep 27, 2021 7.270 7.510 7.240 7.240 297,009 +0.00(+0.00%)
Sep 24, 2021 7.170 7.330 7.080 7.240 242,764 +0.08(+1.12%)
Sep 23, 2021 7.050 7.240 7.015 7.160 228,403 +0.18(+2.58%)
Sep 22, 2021 6.870 7.130 6.800 6.980 448,183 +0.20(+2.95%)
Sep 21, 2021 7.040 7.090 6.760 6.780 350,153 -0.19(-2.73%)
Sep 20, 2021 7.250 7.305 6.940 6.970 442,616 -0.49(-6.57%)
Sep 17, 2021 7.450 7.550 7.380 7.460 515,776 +0.00(+0.00%)
Sep 16, 2021 7.290 7.490 7.130 7.460 288,010 +0.18(+2.47%)
Sep 15, 2021 7.250 7.375 7.050 7.280 486,299 +0.07(+0.97%)
Sep 14, 2021 7.440 7.520 7.120 7.210 330,662 -0.24(-3.22%)
Sep 13, 2021 7.440 7.520 7.216 7.450 372,945 +0.02(+0.27%)
Sep 10, 2021 7.770 7.800 7.400 7.430 259,830 -0.29(-3.76%)
Sep 09, 2021 7.800 7.970 7.580 7.720 425,570 -0.06(-0.77%)
Sep 08, 2021 7.770 8.000 7.770 7.780 292,154 -0.03(-0.38%)
Sep 07, 2021 7.700 8.000 7.700 7.810 415,875 +0.09(+1.17%)
Sep 03, 2021 7.770 7.920 7.650 7.720 330,788 -0.05(-0.64%)
Sep 02, 2021 7.620 7.840 7.600 7.770 411,486 +0.14(+1.83%)
Sep 01, 2021 7.360 7.700 7.265 7.630 605,050 +0.30(+4.09%)
Aug 31, 2021 7.260 7.410 7.150 7.330 328,266 +0.05(+0.69%)
Aug 30, 2021 7.300 7.360 7.140 7.280 315,802 -0.02(-0.27%)
Aug 27, 2021 7.100 7.300 7.085 7.300 378,145 +0.21(+2.96%)
Aug 26, 2021 6.880 7.150 6.880 7.090 332,936 +0.17(+2.46%)
Aug 25, 2021 6.880 7.020 6.845 6.920 323,185 +0.04(+0.58%)
Aug 24, 2021 6.790 7.015 6.750 6.880 418,000 +0.15(+2.23%)
Aug 23, 2021 6.640 6.800 6.630 6.730 488,889 +0.11(+1.66%)
Aug 20, 2021 6.500 6.670 6.488 6.620 283,804 +0.10(+1.53%)
Aug 19, 2021 6.620 6.710 6.510 6.520 405,005 -0.17(-2.54%)
Aug 18, 2021 6.540 6.820 6.445 6.690 504,389 +0.17(+2.61%)
Aug 17, 2021 6.740 6.740 6.390 6.520 861,762 -0.24(-3.55%)
Aug 16, 2021 7.040 7.150 6.760 6.760 450,161 -0.28(-3.98%)
Aug 13, 2021 6.960 7.200 6.740 7.040 791,430 +0.04(+0.57%)
Aug 12, 2021 7.000 7.090 6.815 7.000 534,468 +0.03(+0.43%)
Aug 11, 2021 7.150 7.200 6.930 6.970 696,153 -0.15(-2.11%)
Aug 10, 2021 7.540 7.600 7.060 7.120 585,954 -0.40(-5.32%)
Aug 09, 2021 7.200 7.610 7.150 7.520 740,196 +0.37(+5.17%)
Aug 06, 2021 7.270 7.270 6.850 7.150 1,627,479 -0.55(-7.14%)
Aug 05, 2021 7.710 7.875 7.620 7.700 485,157 -0.01(-0.13%)
Aug 04, 2021 7.510 7.720 7.380 7.710 563,281 +0.09(+1.18%)
Aug 03, 2021 7.640 7.670 7.380 7.620 671,346 -0.02(-0.26%)
Aug 02, 2021 7.760 7.920 7.625 7.640 421,250 -0.09(-1.16%)
Jul 30, 2021 7.690 7.860 7.670 7.730 369,693 -0.04(-0.51%)
Jul 29, 2021 7.610 7.805 7.600 7.770 320,906 +0.22(+2.91%)
Jul 28, 2021 7.300 7.610 7.300 7.550 451,134 +0.34(+4.72%)
Jul 27, 2021 7.360 7.460 7.110 7.210 453,107 -0.14(-1.90%)
Jul 26, 2021 7.530 7.530 7.300 7.350 348,810 +0.02(+0.27%)
Jul 23, 2021 7.370 7.418 7.180 7.330 407,919 -0.07(-0.95%)
Jul 22, 2021 7.640 7.650 7.330 7.400 460,916 -0.31(-4.02%)
Jul 21, 2021 7.440 7.810 7.440 7.710 319,411 +0.30(+4.05%)
Jul 20, 2021 7.300 7.495 7.145 7.410 453,852 +0.14(+1.93%)
Jul 19, 2021 7.200 7.310 6.950 7.270 685,241 -0.04(-0.55%)
Jul 16, 2021 7.560 7.660 7.300 7.310 405,970 -0.21(-2.79%)
Jul 15, 2021 7.630 7.690 7.390 7.520 489,706 -0.10(-1.31%)
Jul 14, 2021 7.870 7.960 7.620 7.620 425,876 -0.21(-2.68%)
Jul 13, 2021 7.940 7.990 7.820 7.830 248,696 -0.12(-1.57%)
Jul 12, 2021 8.050 8.100 7.920 7.955 358,269 -0.06(-0.81%)
Jul 09, 2021 7.780 8.090 7.770 8.020 415,209 +0.26(+3.35%)
Jul 08, 2021 7.660 7.862 7.560 7.760 557,921 -0.04(-0.51%)
Jul 07, 2021 8.140 8.265 7.760 7.800 526,187 -0.36(-4.41%)
Jul 06, 2021 8.430 8.430 8.023 8.160 561,013 -0.23(-2.74%)
Jul 02, 2021 8.470 8.500 8.290 8.390 326,162 -0.01(-0.12%)
Jul 01, 2021 8.580 8.600 8.340 8.400 387,550 -0.07(-0.83%)
Jun 30, 2021 8.630 8.730 8.420 8.470 483,499 -0.20(-2.31%)
Jun 29, 2021 8.850 9.190 8.560 8.670 550,656 -0.19(-2.14%)
Jun 28, 2021 8.870 9.250 8.840 8.860 762,100 +0.04(+0.45%)
Jun 25, 2021 8.470 8.840 8.461 8.820 3,761,316 +0.42(+5.00%)
Jun 24, 2021 8.430 8.540 8.370 8.400 475,615 +0.04(+0.48%)
Jun 23, 2021 8.450 8.640 8.330 8.360 334,918 -0.11(-1.30%)
Jun 22, 2021 8.330 8.530 8.291 8.470 531,478 +0.13(+1.56%)
Jun 21, 2021 8.300 8.470 8.160 8.340 497,403 +0.10(+1.21%)
Jun 18, 2021 8.650 8.650 8.110 8.240 836,466 -0.38(-4.41%)
Jun 17, 2021 8.800 8.900 8.620 8.620 384,192 -0.16(-1.82%)
Jun 16, 2021 8.640 8.850 8.510 8.780 355,985 +0.09(+1.04%)
Jun 15, 2021 8.760 8.880 8.640 8.690 358,216 -0.10(-1.14%)
Jun 14, 2021 8.780 9.030 8.760 8.790 446,002 +0.00(+0.00%)
Jun 11, 2021 8.845 8.845 8.655 8.790 279,624 +0.16(+1.85%)
Jun 10, 2021 8.700 8.800 8.530 8.630 387,952 -0.06(-0.69%)
Jun 09, 2021 8.850 8.980 8.652 8.690 368,087 -0.16(-1.81%)
Jun 08, 2021 8.730 9.030 8.730 8.850 583,323 +0.17(+1.96%)
Jun 07, 2021 8.420 8.740 8.420 8.680 510,162 +0.24(+2.84%)
Jun 04, 2021 8.390 8.549 8.380 8.440 413,113 +0.05(+0.60%)
Jun 03, 2021 8.620 8.690 8.370 8.390 509,546 -0.25(-2.89%)
Jun 02, 2021 8.560 8.744 8.560 8.640 761,040 +0.10(+1.17%)
Jun 01, 2021 8.290 8.560 8.130 8.540 580,595 +0.31(+3.77%)
May 28, 2021 8.300 8.580 8.210 8.230 415,896 +0.02(+0.24%)
May 27, 2021 8.080 8.320 8.010 8.210 513,849 +0.17(+2.11%)
May 26, 2021 7.750 8.090 7.700 8.040 469,597 +0.33(+4.28%)
May 25, 2021 7.910 7.990 7.700 7.710 509,009 -0.14(-1.78%)
May 24, 2021 8.100 8.160 7.825 7.850 581,068 -0.21(-2.61%)
May 21, 2021 7.980 8.230 7.910 8.060 588,497 +0.17(+2.15%)
May 20, 2021 7.780 8.150 7.780 7.890 657,789 +0.11(+1.41%)
May 19, 2021 7.620 7.820 7.530 7.780 343,610 +0.00(+0.00%)
May 18, 2021 7.790 8.040 7.730 7.780 405,734 +0.00(+0.00%)
May 17, 2021 7.470 7.910 7.360 7.780 535,472 +0.31(+4.15%)
May 14, 2021 7.240 7.525 7.110 7.470 430,128 +0.30(+4.18%)
May 13, 2021 7.080 7.470 7.041 7.170 717,834 +0.04(+0.56%)
May 12, 2021 7.200 7.380 7.040 7.130 783,390 -0.22(-2.99%)
May 11, 2021 7.300 7.600 7.110 7.350 683,316 -0.18(-2.39%)
May 10, 2021 7.570 7.675 7.250 7.530 873,386 -0.05(-0.66%)
May 07, 2021 7.160 7.900 6.810 7.580 1,067,095 +0.36(+4.99%)
May 06, 2021 7.000 7.240 6.750 7.220 989,640 +0.17(+2.41%)
May 05, 2021 7.360 7.400 7.000 7.050 640,180 -0.21(-2.89%)
May 04, 2021 7.190 7.330 6.870 7.260 903,274 -0.04(-0.55%)
May 03, 2021 7.490 7.550 7.220 7.300 852,584 -0.11(-1.48%)
Apr 30, 2021 7.810 7.828 7.400 7.410 1,011,300 -0.50(-6.32%)
Apr 29, 2021 8.260 8.260 7.810 7.910 480,099 -0.29(-3.54%)
Apr 28, 2021 8.090 8.240 7.980 8.200 261,108 +0.07(+0.86%)
Apr 27, 2021 8.290 8.290 8.100 8.130 360,102 -0.15(-1.81%)
Apr 26, 2021 8.290 8.460 8.170 8.280 511,322 +0.01(+0.12%)
Apr 23, 2021 8.080 8.310 7.990 8.270 489,000 +0.26(+3.25%)
Apr 22, 2021 7.900 8.090 7.810 8.010 427,600 +0.09(+1.14%)
Apr 21, 2021 7.550 7.930 7.450 7.920 385,469 +0.34(+4.49%)
Apr 20, 2021 7.670 7.710 7.395 7.580 633,156 -0.14(-1.81%)
Apr 19, 2021 7.880 8.020 7.590 7.720 544,302 -0.17(-2.15%)
Apr 16, 2021 7.900 7.955 7.680 7.890 432,600 +0.01(+0.13%)
Apr 15, 2021 8.350 8.350 7.800 7.880 696,362 -0.41(-4.95%)
Apr 14, 2021 8.220 8.530 8.100 8.290 341,778 +0.07(+0.85%)
Apr 13, 2021 8.240 8.390 8.110 8.220 649,883 -0.05(-0.60%)
Apr 12, 2021 8.410 8.450 8.170 8.270 342,402 -0.17(-2.01%)
Apr 09, 2021 8.320 8.510 8.270 8.440 350,800 +0.03(+0.36%)
Apr 08, 2021 8.520 8.520 8.280 8.410 301,849 -0.07(-0.83%)
Apr 07, 2021 8.450 8.600 8.310 8.480 382,560 +0.01(+0.12%)
Apr 06, 2021 8.640 8.740 8.450 8.470 439,614 -0.22(-2.53%)
Apr 05, 2021 8.920 8.930 8.420 8.690 1,358,976 -0.13(-1.47%)
Apr 01, 2021 8.320 8.880 8.320 8.820 618,000 +0.46(+5.50%)
Mar 31, 2021 8.060 8.430 7.990 8.360 480,110 +0.39(+4.89%)
Mar 30, 2021 7.940 8.020 7.790 7.970 472,621 -0.04(-0.50%)
Mar 29, 2021 8.290 8.410 7.960 8.010 686,435 -0.28(-3.38%)
Mar 26, 2021 7.880 8.290 7.880 8.290 511,200 +0.45(+5.74%)
Mar 25, 2021 7.680 7.980 7.530 7.840 496,639 +0.14(+1.82%)
Mar 24, 2021 8.230 8.260 7.690 7.700 924,333 -0.39(-4.82%)
Mar 23, 2021 8.350 8.450 8.050 8.090 642,392 -0.39(-4.60%)
Mar 22, 2021 8.510 8.660 8.370 8.480 529,020 +0.00(+0.00%)
Mar 19, 2021 8.490 8.620 8.340 8.480 1,006,700 +0.11(+1.31%)
Mar 18, 2021 8.740 9.020 8.270 8.370 582,979 -0.40(-4.56%)
Mar 17, 2021 8.740 8.850 8.560 8.770 555,353 -0.13(-1.46%)
Mar 16, 2021 9.020 9.220 8.770 8.900 707,081 -0.14(-1.55%)
Mar 15, 2021 8.950 9.110 8.860 9.040 595,708 +0.09(+1.01%)
Mar 12, 2021 8.800 9.055 8.710 8.950 516,300 +0.10(+1.13%)
Mar 11, 2021 8.600 8.990 8.570 8.850 646,405 +0.38(+4.49%)
Mar 10, 2021 8.740 8.870 8.350 8.470 821,943 +0.02(+0.24%)
Mar 09, 2021 7.970 8.550 7.940 8.450 810,645 +0.69(+8.89%)
Mar 08, 2021 8.060 8.230 7.750 7.760 627,299 -0.29(-3.54%)
Mar 05, 2021 7.960 8.100 7.330 8.045 1,237,300 +0.05(+0.69%)
Mar 04, 2021 8.350 8.630 7.700 7.990 1,233,086 -0.37(-4.43%)
Mar 03, 2021 8.670 8.790 8.350 8.360 1,040,962 -0.27(-3.13%)
Mar 02, 2021 8.700 8.840 8.380 8.630 1,585,479 -0.39(-4.32%)
Mar 01, 2021 9.520 9.640 8.820 9.020 1,276,543 -0.30(-3.27%)
Feb 26, 2021 10.53 10.72 9.201 9.325 1,833,000 -1.85(-16.52%)
Feb 25, 2021 11.61 11.80 10.97 11.17 652,213 -0.44(-3.79%)
Feb 24, 2021 11.36 11.73 11.05 11.61 484,800 +0.21(+1.84%)
Feb 23, 2021 11.32 11.54 10.41 11.40 784,325 -0.34(-2.90%)
Feb 22, 2021 12.16 12.37 11.74 11.74 554,017 -0.56(-4.55%)
Feb 19, 2021 12.00 12.50 11.90 12.30 572,400 +0.36(+3.02%)
Feb 18, 2021 12.22 12.39 11.90 11.94 605,646 -0.42(-3.40%)
Feb 17, 2021 12.74 12.82 12.08 12.36 422,825 -0.47(-3.66%)
Feb 16, 2021 12.20 12.97 12.08 12.83 745,998 +0.58(+4.73%)
Feb 12, 2021 12.59 12.64 12.02 12.25 455,300 -0.11(-0.89%)
Feb 11, 2021 11.90 12.38 11.60 12.36 522,298 +0.61(+5.19%)
Feb 10, 2021 12.39 12.54 11.63 11.75 612,133 -0.62(-5.01%)
Feb 09, 2021 12.48 12.50 12.08 12.37 405,178 +0.03(+0.24%)
Feb 08, 2021 11.85 12.50 11.85 12.34 571,481 +0.61(+5.20%)
Feb 05, 2021 11.51 11.82 11.37 11.73 509,700 +0.34(+2.99%)
Feb 04, 2021 10.75 11.45 10.74 11.39 666,080 +0.53(+4.88%)
Feb 03, 2021 10.72 11.03 10.61 10.86 439,841 +0.23(+2.16%)
Feb 02, 2021 11.05 11.08 10.26 10.63 654,019 -0.37(-3.36%)
Feb 01, 2021 11.46 11.46 10.45 11.00 758,599 -0.01(-0.09%)
Jan 29, 2021 11.41 12.00 10.95 11.01 892,400 -0.29(-2.57%)
Jan 28, 2021 12.01 12.17 10.87 11.30 1,231,922 -0.87(-7.15%)
Jan 27, 2021 11.00 13.95 11.00 12.17 3,543,747 +1.03(+9.25%)
Jan 26, 2021 11.13 11.19 10.66 11.14 1,228,737 +0.19(+1.74%)
Jan 25, 2021 10.43 11.15 10.43 10.95 817,870 +0.48(+4.58%)
Jan 22, 2021 10.35 10.54 10.15 10.47 489,600 -0.02(-0.19%)
Jan 21, 2021 10.75 10.75 10.25 10.49 484,891 -0.28(-2.60%)
Jan 20, 2021 10.87 11.11 10.68 10.77 796,887 +0.06(+0.56%)
Jan 19, 2021 10.95 10.95 10.52 10.71 754,009 -0.08(-0.74%)
Jan 15, 2021 10.50 10.94 10.37 10.79 945,700 +0.32(+3.06%)
Jan 14, 2021 10.20 10.55 10.19 10.47 755,833 +0.30(+2.95%)
Jan 13, 2021 10.43 10.44 9.845 10.17 806,575 -0.23(-2.21%)
Jan 12, 2021 10.34 10.56 10.23 10.40 897,942 +0.12(+1.17%)
Jan 11, 2021 10.06 10.33 9.740 10.28 771,062 +0.09(+0.88%)
Jan 08, 2021 10.11 10.42 9.930 10.19 1,473,300 +0.55(+5.71%)
Jan 07, 2021 9.770 9.870 9.540 9.640 645,995 +0.06(+0.63%)
Jan 06, 2021 8.920 9.700 8.800 9.580 1,486,983 +0.67(+7.52%)
Jan 05, 2021 8.470 8.990 8.420 8.910 863,853 +0.15(+1.71%)
Jan 04, 2021 8.580 8.970 8.490 8.760 781,873 +0.25(+2.94%)
Dec 31, 2020 8.510 8.510 8.510 534,253 -0.09(-1.05%)
Dec 30, 2020 8.850 8.900 8.580 8.600 534,253 -0.20(-2.27%)
Dec 29, 2020 8.920 9.090 8.680 8.800 1,173,186 -0.13(-1.46%)
Dec 28, 2020 8.870 9.110 8.830 8.930 514,096 +0.16(+1.82%)
Dec 24, 2020 9.020 9.040 8.660 8.770 477,200 -0.23(-2.56%)
Dec 23, 2020 8.990 9.200 8.710 9.000 625,596 +0.11(+1.24%)
Dec 22, 2020 8.380 9.120 8.260 8.890 1,000,299 +0.51(+6.09%)
Dec 21, 2020 8.340 8.450 8.180 8.380 627,037 -0.13(-1.53%)
Dec 18, 2020 8.560 8.590 8.420 8.510 697,500 +0.01(+0.12%)
Dec 17, 2020 8.400 8.660 8.310 8.500 673,144 +0.18(+2.16%)
Dec 16, 2020 8.490 8.510 8.250 8.320 453,774 -0.09(-1.07%)
Dec 15, 2020 8.260 8.520 8.200 8.410 1,128,646 +0.48(+6.05%)
Dec 14, 2020 7.870 8.070 7.820 7.930 547,495 +0.17(+2.19%)
Dec 11, 2020 7.840 7.910 7.620 7.760 721,000 -0.14(-1.77%)
Dec 10, 2020 7.970 8.040 7.760 7.900 489,234 +0.02(+0.25%)
Dec 09, 2020 8.400 8.450 7.810 7.880 779,137 -0.52(-6.19%)
Dec 08, 2020 8.390 8.530 8.260 8.400 700,848 +0.01(+0.12%)
Dec 07, 2020 8.440 8.470 8.250 8.390 500,263 -0.06(-0.71%)
Dec 04, 2020 8.180 8.485 8.180 8.450 461,000 +0.25(+3.05%)
Dec 03, 2020 8.350 8.440 8.180 8.200 533,872 -0.12(-1.44%)
Dec 02, 2020 8.070 8.370 8.020 8.320 411,050 +0.17(+2.09%)
Dec 01, 2020 8.330 8.380 8.020 8.150 694,540 -0.16(-1.93%)
Nov 30, 2020 8.180 8.385 8.140 8.310 586,691 +0.17(+2.09%)
Nov 27, 2020 8.520 8.600 8.100 8.140 527,500 -0.29(-3.44%)
Nov 25, 2020 7.970 8.590 7.880 8.430 1,077,500 +0.52(+6.57%)
Nov 24, 2020 7.900 7.950 7.620 7.910 868,690 +0.07(+0.89%)
Nov 23, 2020 8.030 8.150 7.800 7.840 762,744 -0.08(-1.01%)
Nov 20, 2020 7.740 8.130 7.740 7.920 690,000 +0.15(+1.93%)
Nov 19, 2020 7.540 7.780 7.410 7.770 929,337 +0.23(+3.05%)
Nov 18, 2020 7.510 7.810 7.290 7.540 1,158,690 +0.06(+0.80%)
Nov 17, 2020 7.500 7.620 7.370 7.480 625,703 -0.03(-0.40%)
Nov 16, 2020 7.640 7.700 7.240 7.510 963,592 -0.08(-1.05%)
Nov 13, 2020 7.670 7.724 7.380 7.590 708,900 -0.04(-0.52%)
Nov 12, 2020 7.630 7.880 7.590 7.630 714,085 -0.02(-0.26%)
Nov 11, 2020 7.430 7.750 7.350 7.650 674,054 +0.25(+3.38%)
Nov 10, 2020 7.700 7.735 7.200 7.400 1,074,004 -0.32(-4.15%)
Nov 09, 2020 7.960 8.130 7.700 7.720 882,574 +0.03(+0.39%)
Nov 06, 2020 8.110 8.500 7.590 7.690 2,623,000 -2.33(-23.25%)
Nov 05, 2020 9.170 10.20 9.020 10.02 1,089,545 +0.95(+10.47%)
Nov 04, 2020 9.170 9.300 8.820 9.070 578,980 -0.07(-0.77%)
Nov 03, 2020 8.800 9.360 8.630 9.140 581,551 +0.43(+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 Burlingame.com & California Media Partners, LLC. All rights reserved.