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 )

10.14 -0.08 (-0.78%)
Streaming Delayed Price Updated: 10:13 AM EDT, Apr 30, 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 (%)
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.