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 )

10.17 -0.38 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2016 10.44 11.17 10.44 11.15 399,801 +0.75(+7.21%)
Jun 29, 2016 10.18 10.49 10.00 10.40 210,614 +0.50(+5.05%)
Jun 28, 2016 9.530 9.920 9.530 9.900 204,560 +0.70(+7.61%)
Jun 27, 2016 9.770 9.770 9.070 9.200 452,869 -0.62(-6.31%)
Jun 24, 2016 9.860 9.966 9.700 9.820 589,602 -0.69(-6.57%)
Jun 23, 2016 10.39 10.53 10.29 10.51 227,033 +0.21(+2.04%)
Jun 22, 2016 10.10 10.35 10.06 10.30 279,055 +0.20(+1.98%)
Jun 21, 2016 10.25 10.27 9.920 10.10 152,430 -0.10(-0.98%)
Jun 20, 2016 10.28 10.67 10.17 10.20 327,658 +0.33(+3.34%)
Jun 17, 2016 10.25 10.26 9.850 9.870 412,495 -0.28(-2.76%)
Jun 16, 2016 10.14 10.19 9.800 10.15 499,587 -0.04(-0.39%)
Jun 15, 2016 9.900 10.54 9.860 10.19 293,021 +0.24(+2.41%)
Jun 14, 2016 9.870 10.33 9.780 9.950 353,544 +0.00(+0.00%)
Jun 13, 2016 10.17 10.53 9.900 9.950 340,580 -0.31(-3.02%)
Jun 10, 2016 10.65 10.90 10.12 10.26 438,229 -0.50(-4.65%)
Jun 09, 2016 11.38 11.53 10.63 10.76 327,857 -0.68(-5.94%)
Jun 08, 2016 11.33 11.54 11.29 11.44 306,987 +0.03(+0.26%)
Jun 07, 2016 11.36 11.64 11.25 11.41 258,566 +0.00(+0.00%)
Jun 06, 2016 10.94 11.55 10.94 11.41 505,697 +0.45(+4.11%)
Jun 03, 2016 10.95 11.13 10.61 10.96 406,768 -0.08(-0.72%)
Jun 02, 2016 10.60 11.17 10.56 11.04 411,591 +0.57(+5.44%)
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.