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 )

22.19 +0.68 (+3.16%)
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 (%)
Apr 30, 2015 8.310 8.389 8.120 8.190 61,925 -0.20(-2.38%)
Apr 29, 2015 8.500 8.600 8.360 8.390 23,380 -0.15(-1.76%)
Apr 28, 2015 8.480 8.620 8.360 8.540 35,949 +0.09(+1.07%)
Apr 27, 2015 8.530 8.690 8.360 8.450 33,237 -0.12(-1.40%)
Apr 24, 2015 8.570 8.610 8.490 8.570 37,633 -0.04(-0.46%)
Apr 23, 2015 8.560 8.640 8.500 8.610 25,984 -0.01(-0.12%)
Apr 22, 2015 8.600 8.680 8.530 8.620 24,805 -0.03(-0.35%)
Apr 21, 2015 8.630 8.650 8.530 8.650 22,839 +0.02(+0.23%)
Apr 20, 2015 8.610 8.770 8.490 8.630 31,785 +0.12(+1.41%)
Apr 17, 2015 8.700 8.744 8.320 8.510 228,653 -0.26(-2.96%)
Apr 16, 2015 8.800 8.820 8.760 8.770 28,405 -0.02(-0.23%)
Apr 15, 2015 8.560 8.830 8.550 8.790 160,283 +0.22(+2.57%)
Apr 14, 2015 8.680 8.680 8.450 8.570 149,535 -0.08(-0.92%)
Apr 13, 2015 8.660 8.720 8.530 8.650 30,234 -0.02(-0.23%)
Apr 10, 2015 8.880 8.880 8.520 8.670 44,296 -0.14(-1.59%)
Apr 09, 2015 8.810 8.860 8.680 8.810 28,351 -0.03(-0.34%)
Apr 08, 2015 8.820 8.950 8.810 8.840 13,073 -0.01(-0.11%)
Apr 07, 2015 8.960 8.960 8.820 8.850 22,334 -0.08(-0.90%)
Apr 06, 2015 8.890 8.970 8.870 8.930 18,085 +0.03(+0.34%)
Apr 02, 2015 9.150 8.900 8.900 8.900 32,300 -0.24(-2.63%)
Apr 01, 2015 8.850 9.160 8.820 9.140 24,954 +0.23(+2.58%)
Mar 31, 2015 8.950 8.950 8.810 8.910 50,694 -0.17(-1.87%)
Mar 30, 2015 8.810 9.100 8.790 9.080 38,360 +0.28(+3.18%)
Mar 27, 2015 8.730 8.830 8.630 8.800 51,156 +0.10(+1.15%)
Mar 26, 2015 8.670 8.770 8.656 8.700 25,216 +0.01(+0.12%)
Mar 25, 2015 8.950 8.950 8.660 8.690 29,872 -0.26(-2.91%)
Mar 24, 2015 9.000 9.020 8.862 8.950 26,600 -0.01(-0.11%)
Mar 23, 2015 8.870 9.000 8.870 8.960 39,852 +0.00(+0.00%)
Mar 20, 2015 8.800 9.000 8.800 8.960 88,503 +0.17(+1.93%)
Mar 19, 2015 8.780 8.940 8.710 8.790 54,346 -0.06(-0.68%)
Mar 18, 2015 8.730 8.890 8.710 8.850 83,901 +0.08(+0.91%)
Mar 17, 2015 8.820 8.820 8.700 8.770 34,845 -0.11(-1.24%)
Mar 16, 2015 8.920 8.990 8.820 8.880 29,802 -0.02(-0.22%)
Mar 13, 2015 8.960 9.030 8.800 8.900 62,554 -0.03(-0.34%)
Mar 12, 2015 9.010 9.040 8.830 8.930 56,108 +0.01(+0.11%)
Mar 11, 2015 8.750 9.040 8.730 8.920 43,457 +0.21(+2.41%)
Mar 10, 2015 8.760 9.000 8.640 8.710 40,396 -0.11(-1.25%)
Mar 09, 2015 8.770 8.940 8.560 8.820 50,862 +0.05(+0.57%)
Mar 06, 2015 8.830 8.980 8.750 8.770 33,517 -0.15(-1.68%)
Mar 05, 2015 8.840 9.160 8.820 8.920 28,209 +0.12(+1.36%)
Mar 04, 2015 8.940 9.000 8.770 8.800 49,156 -0.21(-2.33%)
Mar 03, 2015 9.090 9.090 8.920 9.010 23,705 -0.07(-0.77%)
Mar 02, 2015 8.910 9.110 8.900 9.080 36,169 +0.21(+2.37%)
Feb 27, 2015 9.110 9.110 8.860 8.870 54,858 -0.24(-2.63%)
Feb 26, 2015 8.940 9.120 8.940 9.110 22,975 +0.19(+2.13%)
Feb 25, 2015 8.910 9.060 8.910 8.920 24,825 -0.02(-0.22%)
Feb 24, 2015 8.880 9.040 8.840 8.940 40,152 +0.10(+1.13%)
Feb 23, 2015 8.800 8.870 8.525 8.840 155,755 +0.05(+0.57%)
Feb 20, 2015 8.940 8.990 8.660 8.790 74,640 -0.12(-1.35%)
Feb 19, 2015 8.960 9.080 8.890 8.910 30,924 -0.09(-1.00%)
Feb 18, 2015 8.900 9.030 8.900 9.000 22,553 +0.11(+1.24%)
Feb 17, 2015 9.100 9.100 8.830 8.890 31,039 -0.16(-1.77%)
Feb 13, 2015 8.990 9.050 9.050 9.050 38,300 +0.12(+1.34%)
Feb 12, 2015 8.840 8.980 8.840 8.930 27,112 +0.11(+1.25%)
Feb 11, 2015 8.900 8.930 8.770 8.820 48,900 -0.07(-0.79%)
Feb 10, 2015 8.880 8.970 8.760 8.890 48,834 +0.10(+1.14%)
Feb 09, 2015 8.930 8.980 8.780 8.790 50,098 -0.11(-1.24%)
Feb 06, 2015 9.040 9.130 8.890 8.900 56,110 -0.17(-1.87%)
Feb 05, 2015 8.990 9.130 8.910 9.070 27,126 +0.15(+1.68%)
Feb 04, 2015 8.760 9.190 8.271 8.920 223,266 -0.07(-0.78%)
Feb 03, 2015 8.900 9.190 8.760 8.990 76,961 +0.10(+1.12%)
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.