Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Alpha and Omega Semi (NQ: AOSL )

27.09 +0.16 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2013 7.780 7.950 7.340 7.360 0 -0.37(-4.79%)
Oct 30, 2013 7.960 7.960 7.700 7.730 27,659 -0.21(-2.64%)
Oct 29, 2013 7.970 8.000 7.912 7.940 0 +0.01(+0.13%)
Oct 28, 2013 7.960 8.090 7.890 7.930 0 +0.00(+0.00%)
Oct 25, 2013 7.980 8.150 7.860 7.930 0 -0.02(-0.25%)
Oct 24, 2013 7.910 7.960 7.910 7.950 18,992 +0.05(+0.63%)
Oct 23, 2013 7.830 7.990 7.800 7.900 0 +0.00(+0.00%)
Oct 22, 2013 7.950 8.000 7.850 7.900 28,182 -0.04(-0.50%)
Oct 21, 2013 7.920 7.990 7.900 7.940 38,041 +0.00(+0.00%)
Oct 18, 2013 8.070 8.070 7.860 7.940 50,724 -0.03(-0.38%)
Oct 17, 2013 7.870 7.990 7.860 7.970 34,882 +0.08(+1.01%)
Oct 16, 2013 7.900 7.990 7.805 7.890 25,192 -0.06(-0.75%)
Oct 15, 2013 8.100 8.140 7.910 7.950 22,377 -0.18(-2.21%)
Oct 14, 2013 8.050 8.135 8.000 8.130 83,588 +0.00(+0.00%)
Oct 11, 2013 7.820 8.150 7.820 8.130 0 +0.27(+3.44%)
Oct 10, 2013 7.920 7.950 7.820 7.860 40,613 +0.05(+0.64%)
Oct 09, 2013 7.940 7.950 7.800 7.810 0 -0.16(-2.01%)
Oct 08, 2013 8.130 8.130 7.940 7.970 45,085 -0.17(-2.09%)
Oct 07, 2013 8.160 8.240 8.090 8.140 0 -0.06(-0.73%)
Oct 04, 2013 8.120 8.260 8.100 8.200 0 +0.02(+0.24%)
Oct 03, 2013 8.261 8.300 8.100 8.180 0 -0.17(-2.04%)
Oct 02, 2013 8.340 8.370 8.150 8.350 50,656 -0.04(-0.48%)
Oct 01, 2013 8.430 8.500 8.260 8.390 22,862 +0.05(+0.60%)
Sep 27, 2013 8.490 8.490 8.300 8.340 0 -0.22(-2.57%)
Sep 26, 2013 8.670 8.670 8.490 8.560 21,718 -0.09(-1.04%)
Sep 25, 2013 8.700 8.770 8.620 8.650 38,447 -0.05(-0.57%)
Sep 24, 2013 8.748 8.760 8.590 8.700 56,783 -0.04(-0.46%)
Sep 23, 2013 8.620 8.750 8.540 8.740 58,069 +0.09(+1.04%)
Sep 20, 2013 8.660 8.960 8.620 8.650 0 +0.00(+0.00%)
Sep 19, 2013 8.680 8.700 8.590 8.650 54,867 -0.03(-0.35%)
Sep 18, 2013 8.400 8.710 8.360 8.680 0 +0.28(+3.33%)
Sep 17, 2013 8.380 8.410 8.360 8.400 0 -0.01(-0.12%)
Sep 16, 2013 8.291 8.430 8.152 8.410 0 +0.11(+1.33%)
Sep 13, 2013 8.290 8.340 8.210 8.300 0 +0.06(+0.73%)
Sep 12, 2013 8.250 8.320 8.230 8.240 0 +0.00(+0.00%)
Sep 11, 2013 8.060 8.410 8.060 8.240 0 -0.17(-2.02%)
Sep 10, 2013 8.210 8.450 8.210 8.410 58,274 +0.21(+2.56%)
Sep 09, 2013 7.730 8.200 7.720 8.200 0 +0.50(+6.49%)
Sep 06, 2013 7.620 7.760 7.430 7.700 0 +0.11(+1.45%)
Sep 05, 2013 7.300 7.610 7.300 7.590 0 +0.30(+4.12%)
Sep 04, 2013 7.230 7.455 7.210 7.290 0 +0.08(+1.11%)
Sep 03, 2013 7.190 7.230 7.130 7.210 0 +0.13(+1.84%)
Aug 30, 2013 7.340 7.340 7.020 7.080 0 -0.26(-3.54%)
Aug 29, 2013 7.320 7.430 7.320 7.340 10,619 +0.03(+0.41%)
Aug 28, 2013 7.300 7.480 7.296 7.310 0 +0.00(+0.00%)
Aug 27, 2013 7.400 7.480 7.310 7.310 57,599 -0.13(-1.75%)
Aug 26, 2013 7.480 7.480 7.430 7.440 0 -0.04(-0.53%)
Aug 23, 2013 7.480 7.480 7.410 7.480 0 +0.00(+0.00%)
Aug 22, 2013 7.400 7.520 7.400 7.480 27,019 +0.08(+1.08%)
Aug 21, 2013 7.450 7.480 7.370 7.400 0 -0.09(-1.20%)
Aug 20, 2013 7.370 7.500 7.335 7.490 55,441 +0.14(+1.90%)
Aug 19, 2013 7.440 7.480 7.350 7.350 63,223 -0.08(-1.08%)
Aug 16, 2013 7.430 7.550 7.410 7.430 0 -0.03(-0.40%)
Aug 15, 2013 7.420 7.510 7.420 7.460 63,345 +0.01(+0.13%)
Aug 14, 2013 7.900 7.900 7.410 7.450 110,284 -0.10(-1.32%)
Aug 13, 2013 7.550 7.600 7.490 7.550 66,735 -0.04(-0.53%)
Aug 12, 2013 7.480 7.629 7.460 7.590 35,239 +0.09(+1.20%)
Aug 09, 2013 7.620 7.680 7.500 7.500 29,671 -0.12(-1.57%)
Aug 08, 2013 7.630 7.630 7.560 7.620 18,800 +0.01(+0.13%)
Aug 07, 2013 7.610 7.640 7.550 7.610 17,378 -0.02(-0.26%)
Aug 06, 2013 7.680 7.680 7.620 7.630 21,866 -0.06(-0.78%)
Aug 05, 2013 7.690 7.690 7.680 7.690 32,899 +0.00(+0.00%)
Aug 02, 2013 7.650 7.730 7.620 7.690 15,029 +0.01(+0.13%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.