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 Energetics Inc (OP: AERG )

1.010 -0.040 (-3.81%)
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 23, 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 23, 2024 1.000 1.050 0.9800 1.010 291,650 -0.04(-3.81%)
Aug 22, 2024 1.030 1.050 1.020 1.050 34,621 +0.00(+0.00%)
Aug 21, 2024 1.100 1.100 1.038 1.050 40,090 -0.02(-1.87%)
Aug 20, 2024 1.070 1.136 1.050 1.070 167,354 -0.03(-2.73%)
Aug 19, 2024 1.100 1.100 1.010 1.100 73,764 -0.02(-1.79%)
Aug 16, 2024 1.040 1.200 0.9700 1.120 184,651 +0.08(+7.69%)
Aug 15, 2024 1.030 1.040 0.9900 1.040 152,083 +0.01(+0.48%)
Aug 14, 2024 1.110 1.130 0.9500 1.035 273,799 -0.10(-9.21%)
Aug 13, 2024 1.160 1.160 1.110 1.140 28,854 +0.02(+1.79%)
Aug 12, 2024 1.150 1.170 1.100 1.120 34,903 -0.05(-4.27%)
Aug 09, 2024 1.200 1.200 1.150 1.170 7,605 -0.02(-1.68%)
Aug 08, 2024 1.190 1.195 1.110 1.190 50,511 -0.01(-0.83%)
Aug 07, 2024 1.200 1.250 1.190 1.200 22,768 -0.03(-2.44%)
Aug 06, 2024 1.230 1.230 1.180 1.230 15,990 -0.02(-1.60%)
Aug 05, 2024 1.240 1.270 1.200 1.250 6,858 -0.02(-1.57%)
Aug 02, 2024 1.260 1.270 1.220 1.270 53,017 +0.01(+0.79%)
Aug 01, 2024 1.260 1.300 1.255 1.260 8,945 -0.02(-1.75%)
Jul 31, 2024 1.300 1.320 1.250 1.282 31,901 +0.02(+1.79%)
Jul 30, 2024 1.340 1.340 1.260 1.260 8,308 +0.00(+0.00%)
Jul 29, 2024 1.340 1.340 1.220 1.260 20,551 -0.04(-3.08%)
Jul 26, 2024 1.270 1.340 1.270 1.300 25,821 +0.02(+1.72%)
Jul 25, 2024 1.270 1.350 1.270 1.278 2,893 -0.00(-0.16%)
Jul 24, 2024 1.380 1.380 1.270 1.280 68,369 -0.10(-7.25%)
Jul 23, 2024 1.350 1.380 1.350 1.380 5,706 +0.02(+1.47%)
Jul 22, 2024 1.410 1.415 1.350 1.360 11,301 -0.04(-2.86%)
Jul 19, 2024 1.390 1.480 1.385 1.400 43,969 +0.09(+7.28%)
Jul 18, 2024 1.280 1.350 1.270 1.305 12,327 -0.05(-3.33%)
Jul 17, 2024 1.250 1.440 1.250 1.350 123,799 +0.08(+6.30%)
Jul 16, 2024 1.250 1.300 1.250 1.270 28,180 +0.00(+0.00%)
Jul 15, 2024 1.200 1.270 1.190 1.270 41,827 +0.00(+0.00%)
Jul 12, 2024 1.270 1.300 1.180 1.270 85,957 -0.02(-1.55%)
Jul 11, 2024 1.250 1.350 1.250 1.290 58,146 +0.04(+3.20%)
Jul 10, 2024 1.370 1.370 1.250 1.250 144,810 -0.12(-8.76%)
Jul 09, 2024 1.385 1.420 1.276 1.370 53,522 -0.01(-0.72%)
Jul 08, 2024 1.450 1.450 1.360 1.380 84,237 +0.03(+2.22%)
Jul 05, 2024 1.400 1.400 1.180 1.350 51,037 +0.01(+0.37%)
Jul 03, 2024 1.490 1.500 1.270 1.345 77,623 +0.09(+7.60%)
Jul 02, 2024 1.413 1.420 1.100 1.250 482,256 -0.18(-12.59%)
Jul 01, 2024 1.505 1.510 1.430 1.430 157,724 -0.08(-5.30%)
Jun 28, 2024 1.510 1.530 1.500 1.510 81,890 +0.00(+0.13%)
Jun 27, 2024 1.500 1.560 1.480 1.508 241,411 -0.06(-3.95%)
Jun 26, 2024 1.630 1.630 1.570 1.570 66,490 -0.06(-3.68%)
Jun 25, 2024 1.660 1.685 1.600 1.630 114,570 -0.03(-1.81%)
Jun 24, 2024 1.695 1.700 1.650 1.660 62,660 -0.03(-1.78%)
Jun 21, 2024 1.706 1.740 1.650 1.690 129,135 -0.06(-3.36%)
Jun 20, 2024 1.770 1.790 1.600 1.749 58,329 -0.04(-2.03%)
Jun 18, 2024 1.850 1.850 1.755 1.785 81,460 -0.06(-2.99%)
Jun 17, 2024 1.830 1.903 1.720 1.840 146,725 +0.07(+3.95%)
Jun 14, 2024 1.790 1.850 1.750 1.770 32,247 -0.01(-0.56%)
Jun 13, 2024 1.800 1.900 1.750 1.780 26,046 -0.02(-1.11%)
Jun 12, 2024 1.800 1.850 1.710 1.800 58,736 +0.05(+2.86%)
Jun 11, 2024 1.660 1.820 1.612 1.750 347,006 -0.09(-4.89%)
Jun 10, 2024 1.870 1.875 1.830 1.840 112,244 -0.03(-1.60%)
Jun 07, 2024 1.890 1.900 1.860 1.870 43,518 -0.05(-2.60%)
Jun 06, 2024 1.850 1.920 1.820 1.920 100,678 -0.01(-0.26%)
Jun 05, 2024 1.890 1.940 1.870 1.925 316,908 -0.02(-1.28%)
Jun 04, 2024 1.900 1.955 1.880 1.950 132,363 +0.03(+1.83%)
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.