Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Dec 31, 2021 5.370 5.450 5.120 5.140 618,459 -0.21(-3.93%)
Dec 30, 2021 5.290 5.450 5.160 5.350 609,663 +0.05(+0.94%)
Dec 29, 2021 5.490 5.500 5.290 5.300 423,595 -0.18(-3.28%)
Dec 28, 2021 5.590 5.620 5.460 5.480 356,357 -0.11(-1.97%)
Dec 27, 2021 5.610 5.685 5.590 5.590 559,205 -0.05(-0.89%)
Dec 23, 2021 5.450 5.650 5.450 5.640 640,851 +0.18(+3.30%)
Dec 22, 2021 5.480 5.480 5.320 5.460 484,502 -0.01(-0.18%)
Dec 21, 2021 5.400 5.545 5.400 5.470 393,445 +0.09(+1.67%)
Dec 20, 2021 5.550 5.550 5.280 5.380 357,430 -0.29(-5.11%)
Dec 17, 2021 5.390 5.680 5.290 5.670 596,486 +0.23(+4.23%)
Dec 16, 2021 5.760 5.760 5.380 5.440 503,752 -0.30(-5.23%)
Dec 15, 2021 5.600 5.740 5.430 5.740 280,205 +0.13(+2.32%)
Dec 14, 2021 5.600 5.710 5.540 5.610 396,446 -0.08(-1.41%)
Dec 13, 2021 5.730 5.780 5.595 5.690 321,046 -0.09(-1.56%)
Dec 10, 2021 6.000 6.070 5.760 5.780 435,397 -0.18(-3.07%)
Dec 09, 2021 5.890 6.140 5.870 5.963 529,451 +0.05(+0.90%)
Dec 08, 2021 5.650 6.020 5.590 5.910 361,827 +0.23(+4.05%)
Dec 07, 2021 5.560 5.740 5.540 5.680 405,998 +0.22(+4.03%)
Dec 06, 2021 5.380 5.520 5.200 5.460 536,510 +0.06(+1.11%)
Dec 03, 2021 5.520 5.600 5.290 5.400 536,699 -0.13(-2.35%)
Dec 02, 2021 5.640 5.690 5.490 5.530 549,374 -0.14(-2.47%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.