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 (%)
Jun 30, 2020 10.65 10.91 10.56 10.88 90,358 +0.25(+2.35%)
Jun 29, 2020 10.05 10.90 10.02 10.63 121,875 +0.74(+7.48%)
Jun 26, 2020 10.44 10.55 9.880 9.890 354,600 -0.66(-6.26%)
Jun 25, 2020 10.32 10.59 10.15 10.55 85,594 +0.18(+1.74%)
Jun 24, 2020 10.78 10.79 10.24 10.37 93,172 -0.55(-5.04%)
Jun 23, 2020 11.05 11.13 10.88 10.92 67,140 -0.03(-0.27%)
Jun 22, 2020 10.77 11.05 10.64 10.95 124,696 +0.18(+1.67%)
Jun 19, 2020 11.32 11.45 10.73 10.77 199,900 -0.39(-3.49%)
Jun 18, 2020 11.03 11.46 11.03 11.16 133,636 +0.06(+0.54%)
Jun 17, 2020 11.64 11.65 11.06 11.10 100,420 -0.48(-4.15%)
Jun 16, 2020 11.58 11.86 11.39 11.58 115,308 +0.25(+2.21%)
Jun 15, 2020 10.82 11.36 10.70 11.33 132,332 +0.22(+1.98%)
Jun 12, 2020 11.39 11.56 10.91 11.11 103,600 +0.16(+1.46%)
Jun 11, 2020 11.82 11.95 10.94 10.95 96,899 -1.48(-11.87%)
Jun 10, 2020 12.33 12.66 11.93 12.43 122,163 +0.10(+0.77%)
Jun 09, 2020 12.20 12.47 11.89 12.33 82,034 -0.08(-0.64%)
Jun 08, 2020 12.40 12.53 12.21 12.41 79,372 +0.11(+0.89%)
Jun 05, 2020 11.95 12.58 11.95 12.30 164,100 +0.59(+5.04%)
Jun 04, 2020 11.42 11.95 11.40 11.71 109,369 +0.25(+2.18%)
Jun 03, 2020 10.98 11.59 10.74 11.46 124,219 +0.50(+4.56%)
Jun 02, 2020 10.38 10.98 10.33 10.96 97,751 +0.67(+6.51%)
Jun 01, 2020 10.40 10.58 10.20 10.29 108,292 -0.23(-2.19%)
May 29, 2020 10.59 10.73 10.08 10.52 336,000 -0.09(-0.85%)
May 28, 2020 11.50 11.50 10.52 10.61 101,086 -0.86(-7.50%)
May 27, 2020 11.20 11.53 10.87 11.47 127,316 +0.37(+3.33%)
May 26, 2020 10.56 11.17 10.56 11.10 132,540 +0.68(+6.53%)
May 22, 2020 10.54 10.57 10.29 10.42 62,900 -0.07(-0.67%)
May 21, 2020 10.98 10.98 10.47 10.49 92,959 -0.51(-4.64%)
May 20, 2020 10.56 11.08 10.44 11.00 164,702 +0.64(+6.18%)
May 19, 2020 10.59 10.70 10.32 10.36 74,922 -0.22(-2.08%)
May 18, 2020 9.890 10.62 9.870 10.58 138,367 +0.94(+9.75%)
May 15, 2020 9.370 9.740 9.200 9.640 144,100 +0.08(+0.84%)
May 14, 2020 9.470 9.590 9.105 9.560 118,198 -0.12(-1.29%)
May 13, 2020 11.08 11.19 9.470 9.685 145,801 -1.46(-13.14%)
May 12, 2020 11.62 11.70 11.12 11.15 262,877 -0.42(-3.63%)
May 11, 2020 10.89 11.70 10.78 11.57 194,978 +0.61(+5.57%)
May 08, 2020 11.09 11.15 10.78 10.96 103,200 +0.02(+0.18%)
May 07, 2020 11.00 11.15 10.72 10.94 113,101 +0.04(+0.37%)
May 06, 2020 11.68 11.99 10.87 10.90 159,189 -0.19(-1.71%)
May 05, 2020 11.12 11.60 11.06 11.09 104,268 +0.08(+0.73%)
May 04, 2020 11.09 11.32 10.76 11.01 133,869 -0.22(-1.96%)
May 01, 2020 11.69 11.81 11.03 11.23 198,200 -0.80(-6.65%)
Apr 30, 2020 12.02 12.09 11.46 12.03 191,935 -0.32(-2.59%)
Apr 29, 2020 11.16 12.38 11.16 12.35 176,810 +1.26(+11.36%)
Apr 28, 2020 10.95 11.32 10.94 11.09 126,759 +0.20(+1.84%)
Apr 27, 2020 10.40 10.96 10.17 10.89 172,692 +0.52(+5.01%)
Apr 24, 2020 9.680 10.43 9.680 10.37 220,300 +0.67(+6.91%)
Apr 23, 2020 9.150 9.830 9.080 9.700 192,835 +0.63(+6.95%)
Apr 22, 2020 8.960 9.180 8.735 9.070 80,678 +0.36(+4.13%)
Apr 21, 2020 8.380 8.740 8.210 8.710 163,573 +0.05(+0.58%)
Apr 20, 2020 8.750 8.950 8.570 8.660 137,066 -0.34(-3.78%)
Apr 17, 2020 8.870 9.010 8.650 9.000 129,300 +0.33(+3.81%)
Apr 16, 2020 8.660 8.780 8.350 8.670 438,798 +0.04(+0.46%)
Apr 15, 2020 8.330 8.700 8.253 8.630 443,365 -0.03(-0.35%)
Apr 14, 2020 8.200 8.760 8.100 8.660 155,338 +0.56(+6.91%)
Apr 13, 2020 7.710 8.140 7.500 8.100 125,242 +0.34(+4.38%)
Apr 09, 2020 7.700 7.890 7.470 7.760 137,200 +0.27(+3.60%)
Apr 08, 2020 7.320 7.620 7.090 7.490 90,648 +0.28(+3.88%)
Apr 07, 2020 7.540 7.770 7.000 7.210 145,492 -0.01(-0.14%)
Apr 06, 2020 6.850 7.270 6.820 7.220 130,471 +0.69(+10.57%)
Apr 03, 2020 6.550 6.570 6.270 6.530 129,500 +0.02(+0.31%)
Apr 02, 2020 6.410 6.580 6.320 6.510 121,641 +0.10(+1.56%)
Apr 01, 2020 6.210 6.530 6.000 6.410 250,191 +0.00(+0.00%)
Mar 31, 2020 6.450 6.690 6.130 6.410 268,612 -0.05(-0.77%)
Mar 30, 2020 6.950 7.350 6.390 6.460 195,849 -0.35(-5.14%)
Mar 27, 2020 7.270 7.290 6.760 6.810 99,000 -0.82(-10.75%)
Mar 26, 2020 7.370 7.800 7.204 7.630 92,485 +0.35(+4.81%)
Mar 25, 2020 7.030 7.660 6.680 7.280 203,615 +0.16(+2.25%)
Mar 24, 2020 6.550 7.190 6.022 7.120 163,668 +0.76(+11.95%)
Mar 23, 2020 6.050 6.490 5.820 6.360 117,426 +0.48(+8.16%)
Mar 20, 2020 6.380 7.010 5.845 5.880 220,800 -0.40(-6.37%)
Mar 19, 2020 6.120 6.670 6.120 6.280 295,477 -0.34(-5.14%)
Mar 18, 2020 7.960 8.250 6.620 6.620 142,220 -1.85(-21.84%)
Mar 17, 2020 7.490 8.550 7.190 8.470 165,628 +1.11(+15.08%)
Mar 16, 2020 7.260 8.050 7.160 7.360 140,920 -0.66(-8.23%)
Mar 13, 2020 8.450 8.450 7.680 8.020 175,400 -0.07(-0.80%)
Mar 12, 2020 8.490 8.540 7.910 8.085 226,994 -0.71(-8.12%)
Mar 11, 2020 9.450 9.610 8.760 8.800 104,159 -0.88(-9.09%)
Mar 10, 2020 9.900 9.900 9.160 9.680 158,336 +0.01(+0.10%)
Mar 09, 2020 10.00 10.22 9.400 9.670 151,873 -0.50(-4.92%)
Mar 06, 2020 10.35 10.42 10.00 10.17 146,100 -0.25(-2.40%)
Mar 05, 2020 10.40 10.59 10.35 10.42 117,140 -0.17(-1.61%)
Mar 04, 2020 10.66 10.66 10.35 10.59 105,223 +0.03(+0.28%)
Mar 03, 2020 10.79 10.80 10.44 10.56 118,790 -0.25(-2.31%)
Mar 02, 2020 10.94 11.04 10.46 10.81 117,470 -0.03(-0.28%)
Feb 28, 2020 10.00 10.86 10.00 10.84 213,200 +0.70(+6.90%)
Feb 27, 2020 10.52 10.71 10.12 10.14 148,345 -0.40(-3.80%)
Feb 26, 2020 10.71 10.95 10.52 10.54 202,785 -0.11(-1.03%)
Feb 25, 2020 10.78 10.78 10.52 10.65 196,081 -0.08(-0.75%)
Feb 24, 2020 10.52 10.91 10.52 10.73 161,971 -0.25(-2.28%)
Feb 21, 2020 11.14 11.14 10.81 10.98 102,100 -0.20(-1.79%)
Feb 20, 2020 11.19 11.28 11.02 11.18 94,768 -0.06(-0.53%)
Feb 19, 2020 11.26 11.50 11.17 11.24 146,305 +0.02(+0.18%)
Feb 18, 2020 11.25 11.29 11.14 11.22 116,616 -0.07(-0.62%)
Feb 14, 2020 11.08 11.40 11.08 11.29 160,700 +0.22(+1.99%)
Feb 13, 2020 11.13 11.21 10.98 11.07 73,772 -0.14(-1.25%)
Feb 12, 2020 11.10 11.26 11.10 11.21 95,716 +0.16(+1.45%)
Feb 11, 2020 10.62 11.14 10.61 11.05 152,037 +0.48(+4.54%)
Feb 10, 2020 10.52 10.65 10.52 10.57 157,359 +0.04(+0.38%)
Feb 07, 2020 10.73 10.86 10.45 10.53 186,300 -0.32(-2.95%)
Feb 06, 2020 11.63 12.45 10.67 10.85 505,532 -1.48(-12.00%)
Feb 05, 2020 12.17 12.47 11.96 12.33 128,371 +0.36(+3.01%)
Feb 04, 2020 12.13 12.40 11.90 11.97 210,491 +0.09(+0.76%)
Feb 03, 2020 12.29 12.37 11.79 11.88 113,751 -0.31(-2.54%)
Jan 31, 2020 12.76 12.80 12.12 12.19 166,100 -0.67(-5.21%)
Jan 30, 2020 12.97 13.13 12.67 12.86 61,366 -0.23(-1.76%)
Jan 29, 2020 13.35 13.36 13.03 13.09 101,562 -0.25(-1.87%)
Jan 28, 2020 13.25 13.37 12.96 13.34 86,394 +0.13(+0.98%)
Jan 27, 2020 13.52 13.52 13.08 13.21 88,457 -0.67(-4.83%)
Jan 24, 2020 14.23 14.31 13.69 13.88 118,000 -0.19(-1.35%)
Jan 23, 2020 13.90 14.20 13.78 14.07 78,225 +0.13(+0.93%)
Jan 22, 2020 13.96 14.16 13.88 13.94 143,233 +0.02(+0.14%)
Jan 21, 2020 14.09 14.20 13.77 13.92 72,758 -0.26(-1.83%)
Jan 17, 2020 14.15 14.28 13.87 14.18 60,200 +0.03(+0.21%)
Jan 16, 2020 14.40 14.50 14.05 14.15 92,294 -0.10(-0.70%)
Jan 15, 2020 14.10 14.41 14.05 14.25 118,374 +0.16(+1.14%)
Jan 14, 2020 13.48 14.20 13.33 14.09 217,538 +0.62(+4.60%)
Jan 13, 2020 13.39 13.62 13.31 13.47 50,354 +0.15(+1.09%)
Jan 10, 2020 13.53 13.60 13.32 13.32 77,200 -0.25(-1.81%)
Jan 09, 2020 13.40 13.59 13.30 13.57 71,476 +0.21(+1.53%)
Jan 08, 2020 13.30 13.48 13.17 13.37 121,867 +0.06(+0.49%)
Jan 07, 2020 13.16 13.46 13.10 13.30 73,062 +0.18(+1.37%)
Jan 06, 2020 13.50 13.50 13.12 13.12 58,764 -0.40(-2.96%)
Jan 03, 2020 13.50 13.68 13.50 13.52 48,100 -0.16(-1.17%)
Jan 02, 2020 13.76 13.78 13.41 13.68 88,366 +0.06(+0.44%)
Dec 31, 2019 13.46 13.71 13.40 13.62 73,900 +0.09(+0.67%)
Dec 30, 2019 13.68 13.70 13.27 13.53 80,207 -0.13(-0.95%)
Dec 27, 2019 13.88 13.88 13.60 13.66 32,600 -0.16(-1.16%)
Dec 26, 2019 13.81 13.87 13.63 13.82 52,189 +0.06(+0.44%)
Dec 24, 2019 13.90 13.90 13.70 13.76 36,800 -0.17(-1.22%)
Dec 23, 2019 13.98 14.05 13.87 13.93 83,651 -0.03(-0.21%)
Dec 20, 2019 13.95 14.06 13.48 13.96 173,100 +0.01(+0.07%)
Dec 19, 2019 14.05 14.16 13.75 13.95 259,581 -0.08(-0.57%)
Dec 18, 2019 13.03 14.05 12.74 14.03 381,221 +0.82(+6.21%)
Dec 17, 2019 12.95 13.43 12.95 13.21 155,739 +0.28(+2.17%)
Dec 16, 2019 13.00 13.06 12.90 12.93 133,472 -0.02(-0.15%)
Dec 13, 2019 12.85 12.96 12.46 12.95 66,400 +0.10(+0.78%)
Dec 12, 2019 12.49 12.88 12.38 12.85 97,211 +0.37(+2.92%)
Dec 11, 2019 12.20 12.50 12.13 12.48 69,448 +0.29(+2.34%)
Dec 10, 2019 12.19 12.28 12.07 12.20 60,565 +0.03(+0.25%)
Dec 09, 2019 12.13 12.19 11.96 12.17 56,585 -0.02(-0.16%)
Dec 06, 2019 12.11 12.27 12.02 12.19 101,200 +0.20(+1.67%)
Dec 05, 2019 11.88 12.00 11.70 11.99 54,431 +0.21(+1.78%)
Dec 04, 2019 11.48 11.81 11.40 11.78 84,705 +0.42(+3.70%)
Dec 03, 2019 11.49 11.52 11.09 11.36 119,339 -0.29(-2.45%)
Dec 02, 2019 11.93 12.02 11.63 11.64 89,543 -0.25(-2.06%)
Nov 29, 2019 11.76 11.96 11.72 11.89 37,000 +0.03(+0.25%)
Nov 27, 2019 12.03 12.08 11.80 11.86 56,400 -0.15(-1.25%)
Nov 26, 2019 12.09 12.18 11.86 12.01 55,036 -0.08(-0.66%)
Nov 25, 2019 11.64 12.23 11.64 12.09 81,977 +0.51(+4.40%)
Nov 22, 2019 11.43 11.65 11.35 11.58 51,900 +0.23(+2.03%)
Nov 21, 2019 11.74 11.74 11.30 11.35 99,450 -0.36(-3.07%)
Nov 20, 2019 11.78 12.04 11.66 11.71 75,575 -0.16(-1.39%)
Nov 19, 2019 12.26 12.26 11.86 11.88 87,613 -0.29(-2.42%)
Nov 18, 2019 12.63 12.63 12.16 12.17 85,603 -0.52(-4.10%)
Nov 15, 2019 12.94 12.97 12.59 12.69 142,400 -0.16(-1.25%)
Nov 14, 2019 12.98 13.00 12.77 12.85 72,906 -0.14(-1.08%)
Nov 13, 2019 12.66 13.13 12.54 12.99 177,516 +0.24(+1.88%)
Nov 12, 2019 12.52 12.98 12.43 12.75 107,896 +0.28(+2.25%)
Nov 11, 2019 12.35 12.50 12.24 12.47 114,431 -0.00(-0.04%)
Nov 08, 2019 12.06 12.50 12.04 12.47 119,200 +0.29(+2.34%)
Nov 07, 2019 12.31 12.61 12.09 12.19 116,937 +0.01(+0.08%)
Nov 06, 2019 12.09 12.19 11.90 12.18 157,236 +0.08(+0.66%)
Nov 05, 2019 12.65 13.65 12.01 12.10 265,932 -1.67(-12.13%)
Nov 04, 2019 13.50 13.87 13.44 13.77 163,568 +0.43(+3.22%)
Nov 01, 2019 13.09 13.39 12.91 13.34 101,900 +0.28(+2.14%)
Oct 31, 2019 13.12 13.19 12.58 13.06 101,227 -0.16(-1.21%)
Oct 30, 2019 13.50 13.50 13.00 13.22 92,308 -0.12(-0.90%)
Oct 29, 2019 13.11 13.34 13.00 13.34 72,176 +0.20(+1.52%)
Oct 28, 2019 12.86 13.24 12.82 13.14 71,064 +0.35(+2.74%)
Oct 25, 2019 12.72 12.99 12.71 12.79 49,700 +0.01(+0.08%)
Oct 24, 2019 12.68 12.89 12.57 12.78 60,855 +0.15(+1.19%)
Oct 23, 2019 12.69 12.81 12.45 12.63 68,760 -0.14(-1.10%)
Oct 22, 2019 12.83 12.98 12.55 12.77 80,536 -0.05(-0.39%)
Oct 21, 2019 12.73 12.89 12.59 12.82 78,897 +0.30(+2.40%)
Oct 18, 2019 12.59 12.79 12.31 12.52 90,600 -0.17(-1.34%)
Oct 17, 2019 12.43 12.77 12.41 12.69 84,187 +0.29(+2.34%)
Oct 16, 2019 12.82 12.98 12.34 12.40 102,974 -0.43(-3.35%)
Oct 15, 2019 12.83 13.17 12.71 12.83 166,962 -0.04(-0.27%)
Oct 14, 2019 12.80 12.97 12.69 12.87 116,455 -0.02(-0.12%)
Oct 11, 2019 13.00 13.38 12.76 12.88 132,500 -0.02(-0.16%)
Oct 10, 2019 12.79 13.45 12.67 12.90 253,728 +0.17(+1.34%)
Oct 09, 2019 12.28 12.88 12.12 12.73 174,218 +0.57(+4.64%)
Oct 08, 2019 11.90 12.39 11.85 12.16 192,458 +0.04(+0.37%)
Oct 07, 2019 12.16 12.38 12.09 12.12 88,562 -0.01(-0.08%)
Oct 04, 2019 11.82 12.16 11.82 12.13 79,400 +0.28(+2.36%)
Oct 03, 2019 11.83 11.95 11.22 11.85 104,348 +0.03(+0.25%)
Oct 02, 2019 11.84 12.14 11.53 11.82 109,728 -0.20(-1.66%)
Oct 01, 2019 12.25 12.57 11.95 12.02 84,584 -0.26(-2.12%)
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.