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 )

10.85 +0.19 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 7.630 7.890 7.310 7.590 466,055 -0.01(-0.13%)
Mar 30, 2020 7.500 7.620 7.030 7.600 707,050 +0.12(+1.60%)
Mar 27, 2020 6.760 8.040 6.320 7.480 1,426,000 +0.52(+7.47%)
Mar 26, 2020 7.520 7.747 6.940 6.960 937,019 -0.49(-6.58%)
Mar 25, 2020 7.780 8.150 7.340 7.450 495,652 -0.25(-3.25%)
Mar 24, 2020 7.330 7.700 7.050 7.700 842,847 +0.80(+11.59%)
Mar 23, 2020 7.050 7.500 6.775 6.900 959,551 +0.16(+2.37%)
Mar 20, 2020 6.660 7.960 6.540 6.740 1,171,700 +0.19(+2.90%)
Mar 19, 2020 5.510 6.600 5.448 6.550 1,028,712 +1.05(+19.09%)
Mar 18, 2020 5.560 5.810 5.000 5.500 1,206,579 -0.46(-7.72%)
Mar 17, 2020 5.800 6.140 5.510 5.960 1,246,528 +0.32(+5.67%)
Mar 16, 2020 5.530 6.160 5.360 5.640 763,031 -0.47(-7.69%)
Mar 13, 2020 6.200 6.230 5.610 6.110 990,600 +0.43(+7.57%)
Mar 12, 2020 6.310 6.500 5.660 5.680 1,065,094 -1.36(-19.32%)
Mar 11, 2020 7.830 8.040 6.990 7.040 936,136 -1.08(-13.30%)
Mar 10, 2020 8.090 8.220 7.720 8.120 828,849 +0.40(+5.18%)
Mar 09, 2020 8.070 8.270 7.588 7.720 1,214,651 -1.07(-12.17%)
Mar 06, 2020 8.750 8.940 8.535 8.790 800,600 -0.25(-2.77%)
Mar 05, 2020 9.190 9.250 8.860 9.040 558,323 -0.34(-3.62%)
Mar 04, 2020 9.610 9.610 9.130 9.380 540,470 -0.02(-0.21%)
Mar 03, 2020 9.030 9.470 8.850 9.400 703,642 +0.37(+4.10%)
Mar 02, 2020 8.950 9.280 8.650 9.030 934,741 +0.10(+1.12%)
Feb 28, 2020 8.950 9.730 8.540 8.930 1,483,400 -0.63(-6.59%)
Feb 27, 2020 9.900 10.02 9.370 9.560 1,027,076 -0.62(-6.09%)
Feb 26, 2020 10.27 10.47 10.02 10.18 713,161 -0.02(-0.15%)
Feb 25, 2020 10.72 10.82 10.10 10.20 664,459 -0.39(-3.73%)
Feb 24, 2020 10.54 10.75 10.42 10.59 725,211 -0.69(-6.12%)
Feb 21, 2020 11.70 11.70 10.87 11.28 1,419,700 -0.54(-4.57%)
Feb 20, 2020 12.02 12.30 11.59 11.82 827,500 -0.26(-2.15%)
Feb 19, 2020 11.78 12.20 11.45 12.08 978,650 +0.33(+2.81%)
Feb 18, 2020 11.77 12.10 11.58 11.75 653,279 -0.15(-1.26%)
Feb 14, 2020 12.70 12.73 11.81 11.90 1,006,400 -0.85(-6.67%)
Feb 13, 2020 12.20 12.89 12.06 12.75 1,002,309 +0.29(+2.33%)
Feb 12, 2020 11.60 12.48 11.50 12.46 995,245 +0.95(+8.25%)
Feb 11, 2020 11.40 11.66 11.11 11.51 649,228 +0.21(+1.86%)
Feb 10, 2020 11.21 11.52 11.01 11.30 566,629 +0.03(+0.27%)
Feb 07, 2020 11.60 11.60 11.24 11.27 594,800 -0.31(-2.68%)
Feb 06, 2020 12.11 12.14 11.58 11.58 668,235 -0.55(-4.53%)
Feb 05, 2020 12.41 12.50 11.81 12.13 663,795 -0.27(-2.18%)
Feb 04, 2020 11.86 12.41 11.64 12.40 953,946 +0.78(+6.71%)
Feb 03, 2020 11.43 11.96 11.15 11.62 785,553 +0.32(+2.83%)
Jan 31, 2020 11.55 11.69 11.21 11.30 731,500 -0.35(-3.00%)
Jan 30, 2020 11.74 11.88 11.20 11.65 983,839 -0.28(-2.35%)
Jan 29, 2020 12.89 12.98 11.90 11.93 1,141,963 -1.01(-7.81%)
Jan 28, 2020 13.35 13.38 12.91 12.94 602,639 -0.32(-2.41%)
Jan 27, 2020 13.47 13.56 13.07 13.26 585,743 -0.70(-5.01%)
Jan 24, 2020 14.33 14.80 13.80 13.96 649,600 -0.27(-1.90%)
Jan 23, 2020 14.22 14.57 13.91 14.23 518,234 -0.02(-0.14%)
Jan 22, 2020 13.75 14.42 13.47 14.25 791,726 +0.55(+4.01%)
Jan 21, 2020 14.06 14.10 13.50 13.70 1,156,804 -0.42(-2.97%)
Jan 17, 2020 14.58 14.89 13.61 14.12 988,300 -0.23(-1.60%)
Jan 16, 2020 15.91 15.98 14.03 14.35 2,333,487 -1.25(-8.01%)
Jan 15, 2020 13.92 15.68 13.90 15.60 2,102,941 +1.74(+12.55%)
Jan 14, 2020 13.81 13.88 13.40 13.86 778,912 +0.32(+2.36%)
Jan 13, 2020 13.00 13.58 12.86 13.54 696,468 +0.61(+4.72%)
Jan 10, 2020 13.10 13.25 12.59 12.93 855,700 -0.13(-1.00%)
Jan 09, 2020 12.89 13.88 12.86 13.06 1,633,336 +0.36(+2.83%)
Jan 08, 2020 12.41 12.82 12.37 12.70 520,560 +0.27(+2.17%)
Jan 07, 2020 12.20 12.47 12.06 12.43 330,544 +0.28(+2.30%)
Jan 06, 2020 12.00 12.20 11.86 12.15 361,748 +0.03(+0.25%)
Jan 03, 2020 12.25 12.33 12.01 12.12 498,300 -0.38(-3.04%)
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.