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 )

11.98 -0.40 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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, 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 +0.57(+15.16%)
Jun 14, 2023 3.700 4.110 3.650 3.760 2,135,849 +0.12(+3.30%)
Jun 13, 2023 3.280 3.710 3.280 3.640 1,280,991 +0.35(+10.64%)
Jun 12, 2023 3.200 3.360 3.150 3.290 602,080 +0.08(+2.49%)
Jun 09, 2023 3.250 3.300 3.160 3.210 837,614 +0.09(+2.88%)
Jun 08, 2023 2.720 3.170 2.720 3.120 1,116,090 +0.40(+14.71%)
Jun 07, 2023 2.760 2.780 2.639 2.720 400,314 +0.00(+0.00%)
Jun 06, 2023 2.360 2.820 2.360 2.720 916,042 +0.39(+16.74%)
Jun 05, 2023 2.300 2.430 2.260 2.330 197,132 +0.06(+2.64%)
Jun 02, 2023 2.210 2.270 2.160 2.270 148,257 +0.06(+2.71%)
Jun 01, 2023 2.190 2.250 2.080 2.210 239,250 -0.01(-0.45%)
May 31, 2023 2.320 2.440 2.191 2.220 341,303 -0.08(-3.48%)
May 30, 2023 2.020 2.340 1.970 2.300 783,292 +0.40(+21.05%)
May 26, 2023 1.780 1.909 1.760 1.900 275,587 +0.15(+8.57%)
May 25, 2023 1.770 1.780 1.720 1.750 161,922 -0.01(-0.57%)
May 24, 2023 1.720 1.780 1.715 1.760 160,352 +0.04(+2.33%)
May 23, 2023 1.750 1.779 1.700 1.720 138,243 -0.04(-2.27%)
May 22, 2023 1.700 1.780 1.700 1.760 119,987 +0.05(+2.92%)
May 19, 2023 1.730 1.754 1.710 1.710 42,053 -0.04(-2.29%)
May 18, 2023 1.740 1.758 1.720 1.750 104,260 +0.01(+0.57%)
May 17, 2023 1.810 1.810 1.720 1.740 116,164 +0.01(+0.58%)
May 16, 2023 1.650 1.760 1.650 1.730 244,150 +0.09(+5.49%)
May 15, 2023 1.680 1.710 1.640 1.640 98,285 -0.05(-2.96%)
May 12, 2023 1.720 1.760 1.660 1.690 88,001 -0.02(-1.17%)
May 11, 2023 1.850 1.850 1.710 1.710 137,047 -0.14(-7.57%)
May 10, 2023 1.850 1.920 1.810 1.850 238,400 +0.05(+2.78%)
May 09, 2023 1.770 1.830 1.680 1.800 184,539 +0.03(+1.69%)
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%)
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.