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 )

11.16 +1.16 (+11.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Jul 31, 2023 6.730 6.780 5.860 6.750 2,407,538 +0.04(+0.60%)
Jul 28, 2023 6.350 6.950 6.250 6.710 2,306,901 +0.52(+8.40%)
Jul 27, 2023 8.010 8.220 6.160 6.190 4,208,192 -1.76(-22.14%)
Jul 26, 2023 8.520 8.780 7.890 7.950 1,699,036 -0.48(-5.69%)
Jul 25, 2023 8.480 9.000 8.220 8.430 1,809,492 -0.09(-1.06%)
Jul 24, 2023 7.880 8.680 7.770 8.520 2,383,174 +0.61(+7.71%)
Jul 21, 2023 8.450 8.880 7.745 7.910 2,452,498 -0.21(-2.59%)
Jul 20, 2023 8.340 8.480 7.900 8.120 2,166,695 -0.55(-6.34%)
Jul 19, 2023 7.750 9.380 7.750 8.670 4,993,488 +1.00(+13.04%)
Jul 18, 2023 8.790 9.120 7.560 7.670 5,437,810 -1.22(-13.72%)
Jul 17, 2023 9.010 9.830 8.540 8.890 3,892,575 -0.25(-2.74%)
Jul 14, 2023 10.90 11.34 8.810 9.140 5,528,205 -1.52(-14.26%)
Jul 13, 2023 9.500 11.48 9.490 10.66 7,102,614 +1.12(+11.74%)
Jul 12, 2023 10.32 10.38 8.880 9.540 6,545,191 -0.21(-2.15%)
Jul 11, 2023 8.610 10.00 8.550 9.750 7,536,772 +1.41(+16.91%)
Jul 10, 2023 7.400 8.370 7.310 8.340 4,746,831 +1.15(+15.99%)
Jul 07, 2023 6.590 8.100 6.590 7.190 5,758,344 +0.68(+10.45%)
Jul 06, 2023 6.890 7.190 6.350 6.510 3,035,964 -0.52(-7.40%)
Jul 05, 2023 6.050 7.310 6.000 7.030 5,331,109 +0.96(+15.82%)
Jul 03, 2023 6.260 6.630 5.710 6.070 2,705,555 +0.11(+1.85%)
Jun 30, 2023 5.690 6.940 5.690 5.960 7,148,951 +0.53(+9.76%)
Jun 29, 2023 5.130 5.820 5.080 5.430 2,343,713 +0.26(+5.03%)
Jun 28, 2023 4.900 5.330 4.520 5.170 2,038,113 +0.32(+6.60%)
Jun 27, 2023 4.720 4.990 4.600 4.850 1,405,327 +0.20(+4.30%)
Jun 26, 2023 4.140 4.780 3.900 4.650 1,822,534 +0.31(+7.14%)
Jun 23, 2023 3.770 4.380 3.730 4.340 2,514,829 +0.57(+15.12%)
Jun 22, 2023 4.700 4.700 3.591 3.770 6,427,960 -0.40(-9.48%)
Jun 21, 2023 4.950 5.150 4.050 4.165 6,090,418 -1.04(-19.90%)
Jun 20, 2023 5.050 5.670 5.047 5.200 8,218,347 +0.35(+7.22%)
Jun 16, 2023 4.700 4.990 4.550 4.850 3,899,110 +0.52(+12.01%)
Jun 15, 2023 3.620 4.350 3.610 4.330 2,347,456 +2.56(+144.63%)
May 08, 2023 1.760 1.840 1.740 1.770 223,000 +0.10(+6.31%)
May 05, 2023 1.600 1.840 1.600 1.665 567,812 -0.21(-10.96%)
May 04, 2023 1.820 1.910 1.750 1.870 627,188 +0.08(+4.47%)
May 03, 2023 1.830 1.860 1.780 1.790 385,119 -0.06(-3.24%)
May 02, 2023 1.820 1.870 1.800 1.850 75,059 +0.03(+1.65%)
May 01, 2023 1.910 2.020 1.820 1.820 188,342 -0.12(-6.19%)
Apr 28, 2023 1.970 1.980 1.880 1.940 107,234 -0.01(-0.51%)
Apr 27, 2023 2.080 2.080 1.920 1.950 222,974 -0.11(-5.34%)
Apr 26, 2023 2.010 2.070 2.010 2.060 64,692 +0.05(+2.49%)
Apr 25, 2023 2.150 2.150 2.000 2.010 85,236 -0.14(-6.51%)
Apr 24, 2023 2.120 2.160 2.040 2.150 166,133 +0.01(+0.47%)
Apr 21, 2023 2.140 2.160 2.090 2.140 58,595 +0.02(+0.94%)
Apr 20, 2023 2.180 2.300 2.120 2.120 129,281 -0.07(-3.20%)
Apr 19, 2023 2.230 2.309 2.160 2.190 142,463 -0.01(-0.45%)
Apr 18, 2023 2.180 2.325 2.170 2.200 256,620 +0.01(+0.46%)
Apr 17, 2023 2.080 2.240 2.070 2.190 129,132 +0.07(+3.30%)
Apr 14, 2023 2.230 2.260 2.050 2.120 74,554 -0.11(-4.93%)
Apr 13, 2023 2.300 2.315 2.210 2.230 100,213 -0.07(-3.04%)
Apr 12, 2023 2.250 2.350 2.250 2.300 105,381 +0.02(+0.88%)
Apr 11, 2023 2.220 2.310 2.180 2.280 69,044 +0.06(+2.70%)
Apr 10, 2023 2.120 2.235 2.110 2.220 62,884 +0.08(+3.74%)
Apr 06, 2023 2.110 2.170 2.050 2.140 69,453 +0.03(+1.42%)
Apr 05, 2023 2.210 2.210 2.028 2.110 129,399 -0.10(-4.52%)
Apr 04, 2023 2.320 2.320 2.200 2.210 80,151 -0.08(-3.49%)
Apr 03, 2023 2.140 2.310 2.140 2.290 190,647 +0.08(+3.62%)
Mar 31, 2023 1.920 2.230 1.920 2.210 358,004 +0.28(+14.51%)
Mar 30, 2023 1.860 1.980 1.791 1.930 288,565 +0.10(+5.46%)
Mar 29, 2023 1.820 1.830 1.745 1.830 226,702 +0.01(+0.55%)
Mar 28, 2023 1.760 1.870 1.700 1.820 494,340 +0.10(+5.81%)
Mar 27, 2023 2.360 2.365 1.710 1.720 805,137 -0.69(-28.63%)
Mar 24, 2023 2.420 2.430 2.361 2.410 52,144 -0.05(-2.03%)
Mar 23, 2023 2.360 2.470 2.360 2.460 84,254 +0.09(+3.80%)
Mar 22, 2023 2.450 2.493 2.370 2.370 49,585 -0.06(-2.47%)
Mar 21, 2023 2.420 2.500 2.380 2.430 50,664 +0.03(+1.25%)
Mar 20, 2023 2.370 2.444 2.340 2.400 74,969 +0.04(+1.69%)
Mar 17, 2023 2.470 2.550 2.300 2.360 341,289 -0.12(-4.84%)
Mar 16, 2023 2.420 2.500 2.395 2.480 77,389 +0.04(+1.64%)
Mar 15, 2023 2.600 2.600 2.400 2.440 222,223 -0.22(-8.27%)
Mar 14, 2023 2.720 2.750 2.650 2.660 109,626 -0.01(-0.37%)
Mar 13, 2023 2.610 2.750 2.590 2.670 169,490 +0.01(+0.38%)
Mar 10, 2023 2.800 2.830 2.660 2.660 222,854 -0.15(-5.34%)
Mar 09, 2023 2.850 2.910 2.810 2.810 117,166 -0.01(-0.35%)
Mar 08, 2023 2.750 2.840 2.750 2.820 50,775 +0.07(+2.55%)
Mar 07, 2023 2.760 2.830 2.720 2.750 42,557 -0.03(-1.08%)
Mar 06, 2023 2.730 2.860 2.710 2.780 120,726 +0.05(+1.83%)
Mar 03, 2023 2.730 2.750 2.680 2.730 97,444 +0.04(+1.49%)
Mar 02, 2023 2.740 2.830 2.670 2.690 86,480 -0.04(-1.47%)
Mar 01, 2023 2.770 2.900 2.730 2.730 143,632 -0.08(-2.85%)
Feb 28, 2023 2.560 2.850 2.560 2.810 177,259 +0.22(+8.49%)
Feb 27, 2023 2.700 2.700 2.540 2.590 185,971 -0.02(-0.77%)
Feb 24, 2023 2.970 2.970 2.590 2.610 329,710 -0.43(-14.14%)
Feb 23, 2023 3.040 3.040 2.900 3.040 456,287 +0.22(+7.80%)
Feb 22, 2023 2.720 2.990 2.720 2.820 319,955 +0.10(+3.68%)
Feb 21, 2023 2.860 2.910 2.710 2.720 166,609 -0.08(-2.86%)
Feb 17, 2023 2.970 3.012 2.793 2.800 207,472 -0.15(-5.08%)
Feb 16, 2023 2.850 3.060 2.830 2.950 417,393 +0.12(+4.24%)
Feb 15, 2023 2.690 2.910 2.690 2.830 233,430 +0.13(+4.81%)
Feb 14, 2023 2.660 2.712 2.610 2.700 165,741 +0.06(+2.27%)
Feb 13, 2023 2.700 2.815 2.620 2.640 131,893 -0.01(-0.38%)
Feb 10, 2023 2.640 2.700 2.590 2.650 75,782 +0.02(+0.76%)
Feb 09, 2023 2.600 2.700 2.600 2.630 117,238 +0.08(+3.14%)
Feb 08, 2023 2.600 2.650 2.550 2.550 85,658 -0.07(-2.67%)
Feb 07, 2023 2.620 2.680 2.550 2.620 95,252 -0.03(-1.13%)
Feb 06, 2023 2.670 2.730 2.650 2.650 73,744 -0.05(-1.85%)
Feb 03, 2023 2.810 2.896 2.670 2.700 193,933 -0.12(-4.26%)
Feb 02, 2023 2.600 2.880 2.589 2.820 713,293 +0.22(+8.46%)
Feb 01, 2023 2.370 2.650 2.360 2.600 262,704 +0.21(+8.79%)
Jan 31, 2023 2.330 2.440 2.330 2.390 72,193 +0.06(+2.58%)
Jan 30, 2023 2.390 2.440 2.330 2.330 143,216 -0.04(-1.69%)
Jan 27, 2023 2.230 2.430 2.175 2.370 107,989 +0.17(+7.73%)
Jan 26, 2023 2.220 2.300 2.200 2.200 151,682 +0.00(+0.00%)
Jan 25, 2023 2.210 2.260 2.130 2.200 57,268 -0.02(-0.90%)
Jan 24, 2023 2.220 2.340 2.210 2.220 71,948 -0.02(-0.89%)
Jan 23, 2023 2.230 2.300 2.180 2.240 121,498 +0.03(+1.36%)
Jan 20, 2023 2.290 2.300 2.180 2.210 125,158 -0.08(-3.49%)
Jan 19, 2023 2.320 2.350 2.239 2.290 57,041 -0.08(-3.38%)
Jan 18, 2023 2.460 2.550 2.360 2.370 138,843 -0.07(-2.87%)
Jan 17, 2023 2.430 2.530 2.320 2.440 238,934 +0.01(+0.41%)
Jan 13, 2023 2.330 2.465 2.320 2.430 163,564 +0.08(+3.40%)
Jan 12, 2023 2.170 2.390 2.140 2.350 264,287 +0.20(+9.30%)
Jan 11, 2023 2.150 2.230 2.120 2.150 111,750 +0.03(+1.42%)
Jan 10, 2023 2.150 2.250 2.120 2.120 166,238 -0.03(-1.40%)
Jan 09, 2023 1.930 2.280 1.923 2.150 216,339 +0.29(+15.59%)
Jan 06, 2023 1.900 1.909 1.830 1.860 159,946 -0.02(-1.06%)
Jan 05, 2023 1.920 1.920 1.870 1.880 56,599 -0.04(-2.08%)
Jan 04, 2023 1.900 1.950 1.880 1.920 114,883 +0.04(+2.13%)
Jan 03, 2023 1.940 1.990 1.860 1.880 132,800 -0.01(-0.53%)
Dec 30, 2022 1.900 1.940 1.850 1.890 221,054 -0.01(-0.53%)
Dec 29, 2022 1.730 1.980 1.730 1.900 280,937 +0.16(+9.20%)
Dec 28, 2022 1.830 1.861 1.691 1.740 226,546 -0.09(-4.92%)
Dec 27, 2022 1.870 1.930 1.800 1.830 203,912 -0.12(-6.15%)
Dec 23, 2022 1.960 1.980 1.870 1.950 204,086 -0.05(-2.50%)
Dec 22, 2022 2.130 2.130 1.950 2.000 214,509 -0.13(-6.10%)
Dec 21, 2022 2.200 2.240 2.130 2.130 66,521 -0.08(-3.62%)
Dec 20, 2022 2.130 2.300 2.130 2.210 185,580 +0.08(+3.76%)
Dec 19, 2022 2.150 2.160 2.120 2.130 198,440 -0.02(-0.93%)
Dec 16, 2022 2.150 2.200 2.120 2.150 157,419 +0.03(+1.42%)
Dec 15, 2022 2.130 2.160 2.120 2.120 194,416 -0.01(-0.47%)
Dec 14, 2022 2.140 2.200 2.130 2.130 161,817 -0.01(-0.47%)
Dec 13, 2022 2.150 2.280 2.130 2.140 183,054 -0.01(-0.47%)
Dec 12, 2022 2.110 2.200 2.100 2.150 93,804 +0.03(+1.42%)
Dec 09, 2022 2.150 2.185 2.110 2.120 46,508 -0.06(-2.75%)
Dec 08, 2022 2.130 2.180 2.100 2.180 77,914 +0.08(+3.81%)
Dec 07, 2022 2.100 2.170 2.050 2.100 178,757 +0.00(+0.00%)
Dec 06, 2022 2.280 2.280 2.050 2.100 205,712 -0.19(-8.30%)
Dec 05, 2022 2.330 2.440 2.240 2.290 123,166 -0.03(-1.29%)
Dec 02, 2022 2.170 2.350 2.170 2.320 141,391 +0.09(+4.04%)
Dec 01, 2022 2.180 2.330 2.121 2.230 75,353 +0.03(+1.36%)
Nov 30, 2022 2.100 2.200 2.020 2.200 117,826 +0.09(+4.27%)
Nov 29, 2022 2.110 2.150 2.090 2.110 121,564 +0.00(+0.00%)
Nov 28, 2022 2.180 2.240 2.100 2.110 148,110 -0.08(-3.65%)
Nov 25, 2022 2.180 2.230 2.110 2.190 27,390 +0.01(+0.46%)
Nov 23, 2022 2.270 2.380 2.170 2.180 159,892 -0.10(-4.39%)
Nov 22, 2022 2.200 2.320 2.180 2.280 110,375 +0.03(+1.33%)
Nov 21, 2022 2.120 2.280 2.090 2.250 259,966 +0.12(+5.63%)
Nov 18, 2022 2.180 2.205 2.120 2.130 64,237 -0.06(-2.74%)
Nov 17, 2022 2.100 2.240 2.090 2.190 95,199 +0.04(+1.86%)
Nov 16, 2022 2.300 2.300 2.120 2.150 249,748 -0.20(-8.51%)
Nov 15, 2022 2.400 2.420 2.315 2.350 128,953 +0.01(+0.43%)
Nov 14, 2022 2.280 2.340 2.280 2.340 144,307 +0.01(+0.43%)
Nov 11, 2022 2.240 2.330 2.170 2.330 201,608 +0.12(+5.67%)
Nov 10, 2022 2.230 2.240 2.070 2.205 248,773 +0.12(+5.50%)
Nov 09, 2022 2.240 2.240 2.080 2.090 231,439 -0.06(-2.79%)
Nov 08, 2022 2.180 2.220 2.120 2.150 154,564 -0.01(-0.46%)
Nov 07, 2022 2.140 2.180 2.120 2.160 283,505 +0.08(+3.85%)
Nov 04, 2022 2.270 2.420 2.070 2.080 458,268 -0.35(-14.40%)
Nov 03, 2022 2.590 2.590 2.390 2.430 419,918 -0.16(-6.18%)
Nov 02, 2022 2.720 2.860 2.570 2.590 166,365 -0.14(-5.13%)
Nov 01, 2022 2.820 2.830 2.710 2.730 150,298 -0.02(-0.73%)
Oct 31, 2022 2.790 2.830 2.710 2.750 174,954 -0.05(-1.79%)
Oct 28, 2022 2.830 2.850 2.755 2.800 167,980 -0.01(-0.36%)
Oct 27, 2022 2.970 3.000 2.800 2.810 280,698 -0.08(-2.77%)
Oct 26, 2022 2.830 2.955 2.830 2.890 149,269 +0.03(+1.05%)
Oct 25, 2022 2.730 2.960 2.730 2.860 239,110 +0.15(+5.54%)
Oct 24, 2022 2.740 2.800 2.630 2.710 283,565 -0.03(-1.09%)
Oct 21, 2022 2.840 2.850 2.700 2.740 277,275 -0.09(-3.18%)
Oct 20, 2022 2.800 2.910 2.660 2.830 152,184 +0.03(+1.07%)
Oct 19, 2022 2.930 2.950 2.770 2.800 200,697 -0.12(-4.11%)
Oct 18, 2022 2.870 2.970 2.835 2.920 224,204 +0.12(+4.29%)
Oct 17, 2022 2.730 2.910 2.730 2.800 204,173 +0.06(+2.19%)
Oct 14, 2022 2.770 2.850 2.700 2.740 160,600 +0.01(+0.37%)
Oct 13, 2022 2.620 2.760 2.522 2.730 192,742 +0.10(+3.80%)
Oct 12, 2022 2.620 2.700 2.590 2.630 154,848 +0.00(+0.00%)
Oct 11, 2022 2.660 2.700 2.520 2.630 395,739 -0.04(-1.50%)
Oct 10, 2022 2.770 2.790 2.550 2.670 272,394 -0.11(-3.96%)
Oct 07, 2022 2.890 2.910 2.740 2.780 262,006 -0.15(-5.12%)
Oct 06, 2022 3.030 3.115 2.900 2.930 261,705 -0.08(-2.66%)
Oct 05, 2022 2.910 3.090 2.870 3.010 582,327 +0.07(+2.38%)
Oct 04, 2022 2.820 2.990 2.790 2.940 424,631 +0.19(+6.91%)
Oct 03, 2022 2.760 2.765 2.650 2.750 250,994 +0.03(+1.10%)
Sep 30, 2022 2.680 2.835 2.670 2.720 394,334 +0.06(+2.26%)
Sep 29, 2022 2.900 2.940 2.610 2.660 376,177 -0.29(-9.83%)
Sep 28, 2022 2.830 2.980 2.804 2.950 454,249 +0.12(+4.24%)
Sep 27, 2022 2.810 2.890 2.760 2.830 259,993 +0.06(+2.17%)
Sep 26, 2022 2.850 2.900 2.730 2.770 237,814 -0.08(-2.81%)
Sep 23, 2022 2.960 2.980 2.720 2.850 642,004 -0.16(-5.32%)
Sep 22, 2022 3.290 3.330 2.995 3.010 527,636 -0.32(-9.61%)
Sep 21, 2022 3.210 3.440 3.120 3.330 878,226 +0.15(+4.72%)
Sep 20, 2022 3.720 4.000 3.050 3.180 3,466,810 -0.48(-13.11%)
Sep 19, 2022 3.570 3.680 3.380 3.660 5,163,612 -0.10(-2.66%)
Sep 16, 2022 3.010 3.940 2.870 3.760 77,414,272 +1.26(+50.40%)
Sep 15, 2022 2.530 2.630 2.460 2.500 2,250,020 -0.03(-1.19%)
Sep 14, 2022 2.470 2.610 2.435 2.530 256,297 +0.11(+4.55%)
Sep 13, 2022 2.380 2.500 2.330 2.420 192,397 -0.08(-3.20%)
Sep 12, 2022 2.560 2.690 2.460 2.500 255,030 +0.00(+0.00%)
Sep 09, 2022 2.400 2.540 2.400 2.500 151,206 +0.15(+6.38%)
Sep 08, 2022 2.270 2.370 2.270 2.350 122,014 +0.04(+1.73%)
Sep 07, 2022 2.140 2.320 2.140 2.310 113,978 +0.16(+7.44%)
Sep 06, 2022 2.240 2.290 2.150 2.150 85,952 -0.12(-5.29%)
Sep 02, 2022 2.190 2.318 2.110 2.270 241,487 +0.09(+4.13%)
Sep 01, 2022 2.370 2.370 2.160 2.180 150,534 -0.23(-9.54%)
Aug 31, 2022 2.420 2.460 2.350 2.410 123,686 +0.01(+0.42%)
Aug 30, 2022 2.460 2.460 2.350 2.400 70,585 -0.04(-1.64%)
Aug 29, 2022 2.500 2.550 2.410 2.440 154,536 -0.12(-4.69%)
Aug 26, 2022 2.810 2.810 2.550 2.560 211,068 -0.20(-7.25%)
Aug 25, 2022 2.800 2.860 2.690 2.760 222,683 +0.00(+0.00%)
Aug 24, 2022 2.480 2.760 2.400 2.760 274,684 +0.35(+14.52%)
Aug 23, 2022 2.420 2.500 2.350 2.410 218,078 -0.06(-2.43%)
Aug 22, 2022 2.500 2.500 2.370 2.470 157,691 -0.05(-1.98%)
Aug 19, 2022 2.740 2.740 2.500 2.520 252,483 -0.22(-8.03%)
Aug 18, 2022 2.800 2.800 2.630 2.740 249,382 -0.06(-2.14%)
Aug 17, 2022 2.880 2.880 2.688 2.800 271,196 -0.06(-2.10%)
Aug 16, 2022 2.860 3.050 2.810 2.860 656,042 +0.00(+0.00%)
Aug 15, 2022 2.590 3.030 2.500 2.860 1,026,744 +0.26(+10.00%)
Aug 12, 2022 2.230 2.680 2.190 2.600 677,423 +0.40(+18.18%)
Aug 11, 2022 2.150 2.260 2.110 2.200 303,533 +0.11(+5.26%)
Aug 10, 2022 1.930 2.100 1.890 2.090 245,408 +0.25(+13.59%)
Aug 09, 2022 1.910 1.920 1.795 1.840 267,857 -0.08(-4.17%)
Aug 08, 2022 1.870 1.990 1.861 1.920 201,545 +0.06(+3.23%)
Aug 05, 2022 1.930 1.950 1.810 1.860 255,305 -0.11(-5.58%)
Aug 04, 2022 1.950 2.050 1.870 1.970 379,490 +0.05(+2.60%)
Aug 03, 2022 1.850 1.940 1.830 1.920 220,919 +0.07(+3.78%)
Aug 02, 2022 1.690 1.890 1.660 1.850 237,694 +0.14(+8.19%)
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.