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

- Apartments

Recent Quotes

My Watchlist

Indicators

Alpha and Omega Semi (NQ: AOSL )

27.23 -0.02 (-0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	10.37	10.84	10.13	10.15	74,594	-0.30(-2.87%)
Jul 30, 2019	10.20	10.52	10.20	10.45	46,015	+0.08(+0.77%)
Jul 29, 2019	10.62	10.62	10.15	10.37	48,229	-0.27(-2.54%)
Jul 26, 2019	10.00	10.81	10.00	10.64	131,100	+0.77(+7.80%)
Jul 25, 2019	10.24	10.35	9.810	9.870	91,448	-0.39(-3.80%)
Jul 24, 2019	9.620	10.31	9.465	10.26	102,848	+0.66(+6.88%)
Jul 23, 2019	9.490	9.640	9.446	9.600	51,721	+0.17(+1.80%)
Jul 22, 2019	9.200	9.450	9.200	9.430	86,247	+0.20(+2.17%)
Jul 19, 2019	9.200	9.430	9.170	9.230	76,700	-0.01(-0.11%)
Jul 18, 2019	8.910	9.320	8.910	9.240	108,925	+0.33(+3.70%)
Jul 17, 2019	9.100	9.250	8.880	8.910	52,328	-0.20(-2.20%)
Jul 16, 2019	9.180	9.250	8.805	9.110	32,921	-0.07(-0.76%)
Jul 15, 2019	9.070	9.215	8.955	9.180	47,672	+0.10(+1.10%)
Jul 12, 2019	8.840	9.288	8.794	9.080	130,500	+0.28(+3.18%)
Jul 11, 2019	8.860	8.860	8.580	8.800	52,334	-0.03(-0.34%)
Jul 10, 2019	8.670	8.915	8.670	8.830	23,836	+0.20(+2.32%)
Jul 09, 2019	8.640	8.680	8.500	8.630	24,073	-0.06(-0.69%)
Jul 08, 2019	8.940	8.970	8.650	8.690	35,813	-0.25(-2.80%)
Jul 05, 2019	8.870	8.960	8.770	8.940	21,900	+0.01(+0.11%)
Jul 03, 2019	9.030	9.300	8.910	8.930	13,300	-0.07(-0.78%)
Jul 02, 2019	9.170	9.195	8.880	9.000	37,536	-0.21(-2.28%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Alpha and Omega Semi (NQ: AOSL )

Historical Prices