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 (%)
Sep 30, 2019 12.17 12.44 11.96 12.28 130,831 +0.10(+0.82%)
Sep 27, 2019 12.42 12.58 12.02 12.18 91,700 -0.25(-2.01%)
Sep 26, 2019 12.88 12.88 12.27 12.43 61,522 -0.47(-3.64%)
Sep 25, 2019 12.72 12.98 12.46 12.90 115,422 +0.15(+1.18%)
Sep 24, 2019 13.21 13.21 12.67 12.75 196,395 -0.33(-2.52%)
Sep 23, 2019 12.89 13.17 12.64 13.08 122,101 +0.04(+0.31%)
Sep 20, 2019 13.14 13.21 12.87 13.04 194,100 -0.10(-0.76%)
Sep 19, 2019 13.33 13.67 13.07 13.14 79,286 -0.08(-0.61%)
Sep 18, 2019 13.02 13.27 12.93 13.22 86,775 +0.20(+1.54%)
Sep 17, 2019 13.30 13.30 12.75 13.02 81,260 -0.11(-0.84%)
Sep 16, 2019 13.05 13.34 12.70 13.13 121,769 +0.17(+1.31%)
Sep 13, 2019 13.10 13.20 12.86 12.96 128,000 -0.11(-0.84%)
Sep 12, 2019 13.23 13.30 12.62 13.07 108,753 -0.18(-1.36%)
Sep 11, 2019 12.78 13.28 12.40 13.25 111,442 +0.54(+4.25%)
Sep 10, 2019 12.20 12.92 11.97 12.71 125,319 +0.42(+3.42%)
Sep 09, 2019 12.42 12.42 11.86 12.29 181,453 +0.05(+0.41%)
Sep 06, 2019 12.50 12.60 12.16 12.24 87,400 -0.23(-1.84%)
Sep 05, 2019 12.24 12.95 12.24 12.47 226,581 +0.48(+4.00%)
Sep 04, 2019 11.93 12.21 11.67 11.99 106,197 +0.23(+1.96%)
Sep 03, 2019 11.74 11.90 11.57 11.76 109,913 -0.02(-0.17%)
Aug 30, 2019 12.00 12.06 11.69 11.78 84,100 -0.13(-1.09%)
Aug 29, 2019 12.00 12.24 11.85 11.91 83,232 +0.05(+0.42%)
Aug 28, 2019 11.89 12.10 11.71 11.86 72,873 -0.09(-0.75%)
Aug 27, 2019 12.16 12.16 11.80 11.95 183,170 -0.11(-0.91%)
Aug 26, 2019 12.67 12.67 11.96 12.06 98,445 -0.20(-1.63%)
Aug 23, 2019 12.68 12.96 12.10 12.26 163,500 -0.53(-4.14%)
Aug 22, 2019 13.22 13.22 12.50 12.79 99,202 -0.07(-0.54%)
Aug 21, 2019 12.96 13.07 12.54 12.86 270,177 +0.12(+0.94%)
Aug 20, 2019 12.06 12.90 11.98 12.74 339,077 +0.70(+5.81%)
Aug 19, 2019 11.53 12.15 11.44 12.04 206,464 +0.62(+5.43%)
Aug 16, 2019 10.91 11.43 10.91 11.42 96,500 +0.61(+5.64%)
Aug 15, 2019 11.11 11.20 10.63 10.81 174,017 -0.24(-2.17%)
Aug 14, 2019 11.09 11.35 11.00 11.05 126,768 -0.27(-2.39%)
Aug 13, 2019 11.12 11.59 10.94 11.32 100,163 +0.30(+2.72%)
Aug 12, 2019 10.73 11.09 10.73 11.02 100,597 -0.14(-1.25%)
Aug 09, 2019 10.98 11.41 10.80 11.16 149,900 -0.22(-1.93%)
Aug 08, 2019 9.450 11.69 9.306 11.38 463,575 +2.58(+29.32%)
Aug 07, 2019 8.730 9.100 8.730 8.800 80,255 -0.16(-1.79%)
Aug 06, 2019 9.260 9.340 8.900 8.960 66,060 -0.22(-2.40%)
Aug 05, 2019 9.260 9.330 8.980 9.180 66,060 -0.34(-3.57%)
Aug 02, 2019 9.470 9.770 9.400 9.520 75,800 -0.03(-0.31%)
Aug 01, 2019 10.11 10.36 9.290 9.550 82,600 -0.60(-5.91%)
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.
 
 
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.