Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Optoelect (NQ: AAOI )

15.62 -0.73 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
May 31, 2016 10.35 10.76 10.30 10.55 419,975 +0.37(+3.63%)
May 27, 2016 10.13 10.18 10.18 10.18 371,900 -0.02(-0.20%)
May 26, 2016 10.11 10.36 10.05 10.20 425,146 +0.09(+0.89%)
May 25, 2016 10.18 10.27 9.795 10.11 472,048 -0.09(-0.88%)
May 24, 2016 10.00 10.35 9.780 10.20 483,143 +0.23(+2.31%)
May 23, 2016 9.190 10.12 9.160 9.970 480,782 +0.85(+9.32%)
May 20, 2016 8.880 9.190 8.840 9.120 326,801 +0.32(+3.64%)
May 19, 2016 9.230 9.505 8.700 8.800 474,536 -0.57(-6.08%)
May 18, 2016 9.120 9.600 9.120 9.370 368,487 +0.14(+1.52%)
May 17, 2016 9.290 9.555 9.170 9.230 379,451 -0.09(-0.97%)
May 16, 2016 9.150 9.600 9.150 9.320 499,015 +0.17(+1.86%)
May 13, 2016 8.840 9.480 8.815 9.150 535,340 +0.31(+3.51%)
May 12, 2016 9.080 9.340 8.740 8.840 801,685 -0.30(-3.28%)
May 11, 2016 8.450 9.240 8.435 9.140 951,733 +0.65(+7.66%)
May 10, 2016 8.900 9.150 8.080 8.490 1,899,201 -1.77(-17.25%)
May 09, 2016 10.60 10.72 10.26 10.26 453,703 -0.30(-2.84%)
May 06, 2016 10.58 10.70 10.34 10.56 268,239 -0.04(-0.38%)
May 05, 2016 10.65 10.87 10.35 10.60 316,773 -0.01(-0.09%)
May 04, 2016 10.64 10.92 10.54 10.61 375,640 -0.04(-0.38%)
May 03, 2016 11.04 11.21 10.56 10.65 445,558 -0.47(-4.23%)
May 02, 2016 11.21 11.37 10.76 11.12 509,160 -0.08(-0.71%)
Apr 29, 2016 11.31 11.47 11.00 11.20 526,785 -0.14(-1.23%)
Apr 28, 2016 11.31 11.78 11.22 11.34 588,020 -0.10(-0.87%)
Apr 27, 2016 10.90 11.50 10.82 11.44 330,909 +0.54(+4.95%)
Apr 26, 2016 11.15 11.15 10.65 10.90 706,135 -0.18(-1.62%)
Apr 25, 2016 11.51 11.53 11.05 11.08 392,216 -0.51(-4.40%)
Apr 22, 2016 11.05 11.60 11.05 11.59 515,831 +0.58(+5.27%)
Apr 21, 2016 11.54 11.54 11.01 11.01 567,878 -0.37(-3.25%)
Apr 20, 2016 11.70 11.82 11.25 11.38 1,118,308 -0.34(-2.90%)
Apr 19, 2016 12.74 12.86 11.61 11.72 5,063,672 -4.39(-27.25%)
Apr 18, 2016 15.79 16.11 15.64 16.11 160,400 +0.29(+1.83%)
Apr 15, 2016 16.18 16.18 15.76 15.82 125,082 -0.43(-2.65%)
Apr 14, 2016 16.10 16.48 15.92 16.25 126,640 +0.21(+1.31%)
Apr 13, 2016 15.58 16.31 15.51 16.04 268,605 +0.62(+4.02%)
Apr 12, 2016 16.00 16.02 15.23 15.42 254,650 -0.49(-3.08%)
Apr 11, 2016 15.82 16.44 15.58 15.91 274,912 +0.18(+1.14%)
Apr 08, 2016 15.05 15.86 14.82 15.73 383,542 +1.03(+7.01%)
Apr 07, 2016 14.74 15.03 14.53 14.70 175,597 -0.18(-1.21%)
Apr 06, 2016 14.80 15.13 14.28 14.88 179,426 +0.14(+0.95%)
Apr 05, 2016 14.89 15.18 14.26 14.74 282,875 -0.35(-2.32%)
Apr 04, 2016 15.05 15.54 14.83 15.09 243,050 +0.05(+0.33%)
Apr 01, 2016 14.72 15.38 14.69 15.04 190,262 +0.13(+0.87%)
Mar 31, 2016 15.21 15.25 14.71 14.91 237,717 -0.36(-2.36%)
Mar 30, 2016 15.30 15.55 15.14 15.27 433,428 +0.22(+1.46%)
Mar 29, 2016 15.10 15.20 14.64 15.05 546,913 -0.15(-0.99%)
Mar 28, 2016 15.90 15.98 15.11 15.20 243,394 -0.59(-3.74%)
Mar 24, 2016 15.89 15.79 15.79 15.79 375,300 -0.23(-1.44%)
Mar 23, 2016 16.16 16.83 15.79 16.02 506,011 -0.14(-0.87%)
Mar 22, 2016 17.28 17.32 15.81 16.16 540,551 -1.30(-7.45%)
Mar 21, 2016 17.53 17.91 17.45 17.46 159,976 -0.10(-0.57%)
Mar 18, 2016 17.76 17.93 17.32 17.56 194,019 -0.09(-0.51%)
Mar 17, 2016 17.29 17.94 17.19 17.65 160,248 +0.25(+1.44%)
Mar 16, 2016 16.83 17.50 16.50 17.40 175,116 +0.49(+2.90%)
Mar 15, 2016 17.23 17.33 16.81 16.91 148,349 -0.54(-3.09%)
Mar 14, 2016 17.57 18.09 17.44 17.45 163,059 -0.16(-0.91%)
Mar 11, 2016 17.54 17.63 17.18 17.61 128,629 +0.57(+3.35%)
Mar 10, 2016 17.05 17.27 16.70 17.04 151,625 +0.02(+0.12%)
Mar 09, 2016 17.14 17.22 16.77 17.02 161,974 +0.03(+0.18%)
Mar 08, 2016 17.84 17.84 16.96 16.99 164,826 -1.13(-6.24%)
Mar 07, 2016 18.15 18.47 17.89 18.12 196,873 -0.12(-0.66%)
Mar 04, 2016 18.27 18.79 17.96 18.24 210,398 -0.08(-0.44%)
Mar 03, 2016 18.29 18.57 18.01 18.32 155,066 +0.03(+0.16%)
Mar 02, 2016 18.32 18.50 18.12 18.29 252,845 -0.04(-0.22%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.