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 )

22.19 +0.68 (+3.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	8.120	8.120	8.040	8.060	59,314	-0.01(-0.12%)
Feb 27, 2013	8.100	8.180	8.050	8.070	25,800	-0.05(-0.62%)
Feb 26, 2013	8.180	8.224	8.090	8.120	10,296	-0.14(-1.69%)
Feb 22, 2013	8.230	8.260	8.140	8.260	65,576	+0.08(+0.98%)
Feb 21, 2013	8.350	8.450	8.140	8.180	21,886	-0.17(-2.04%)
Feb 20, 2013	8.730	8.730	8.350	8.350	38,786	-0.35(-4.02%)
Feb 19, 2013	8.430	8.750	8.400	8.700	22,335	+0.32(+3.82%)
Feb 15, 2013	8.550	8.550	8.300	8.380	29,124	-0.07(-0.83%)
Feb 14, 2013	8.790	8.880	8.430	8.450	14,376	-0.35(-3.98%)
Feb 13, 2013	8.720	8.900	8.710	8.800	25,429	+0.07(+0.80%)
Feb 12, 2013	8.500	8.970	8.465	8.730	43,238	+0.23(+2.71%)
Feb 11, 2013	8.150	8.500	8.100	8.500	23,501	+0.36(+4.42%)
Feb 08, 2013	8.250	8.250	8.050	8.140	47,683	-0.08(-0.97%)
Feb 07, 2013	8.284	8.320	8.120	8.220	33,514	-0.14(-1.67%)
Feb 06, 2013	8.250	8.370	8.190	8.360	29,179	+0.26(+3.21%)
Feb 04, 2013	8.260	8.330	8.100	8.100	66,678	-0.24(-2.88%)
Feb 01, 2013	8.240	8.350	8.110	8.340	33,054	+0.23(+2.84%)
Jan 31, 2013	8.460	8.540	7.860	8.110	196,395	-0.75(-8.47%)
Jan 30, 2013	9.100	9.100	8.760	8.860	29,520	-0.34(-3.70%)
Jan 29, 2013	8.970	9.200	8.940	9.200	64,388	+0.20(+2.22%)
Jan 28, 2013	8.850	9.000	8.710	9.000	29,816	+0.22(+2.51%)
Jan 25, 2013	8.900	8.900	8.660	8.780	47,037	-0.07(-0.79%)
Jan 24, 2013	8.940	9.000	8.800	8.850	44,075	-0.09(-1.01%)
Jan 23, 2013	8.970	8.990	8.920	8.940	57,102	-0.02(-0.22%)
Jan 22, 2013	8.930	8.960	8.830	8.960	64,502	+0.00(+0.00%)
Jan 18, 2013	8.970	9.020	8.906	8.960	41,154	-0.04(-0.44%)
Jan 17, 2013	8.950	9.000	8.910	9.000	77,973	+0.07(+0.78%)
Jan 16, 2013	8.930	8.980	8.850	8.930	23,385	-0.05(-0.56%)
Jan 15, 2013	8.670	9.000	8.660	8.980	48,032	+0.23(+2.63%)
Jan 14, 2013	8.720	8.780	8.650	8.750	15,793	-0.03(-0.34%)
Jan 11, 2013	8.850	8.850	8.560	8.780	33,119	-0.05(-0.57%)
Jan 10, 2013	8.850	8.920	8.530	8.830	27,942	-0.01(-0.11%)
Jan 09, 2013	8.890	8.890	8.780	8.840	18,516	-0.05(-0.56%)
Jan 08, 2013	8.880	8.900	8.580	8.890	41,065	+0.01(+0.11%)
Jan 07, 2013	8.700	8.880	8.530	8.880	39,932	+0.11(+1.25%)
Jan 04, 2013	8.780	8.850	8.680	8.770	57,561	+0.01(+0.11%)
Jan 03, 2013	9.000	9.000	8.577	8.760	35,654	-0.23(-2.56%)
Jan 02, 2013	8.620	9.000	8.430	8.990	65,177	+0.56(+6.64%)
Dec 31, 2012	8.000	8.430	7.950	8.430	51,092	+0.43(+5.37%)
Dec 28, 2012	7.940	8.100	7.895	8.000	23,293	+0.00(+0.00%)
Dec 27, 2012	8.020	8.020	7.880	8.000	25,007	+0.01(+0.13%)
Dec 26, 2012	8.000	8.070	7.960	7.990	40,587	+0.03(+0.38%)
Dec 24, 2012	8.020	8.020	7.870	7.960	8,081	-0.04(-0.50%)
Dec 21, 2012	8.370	8.370	7.880	8.000	87,327	-0.30(-3.61%)
Dec 20, 2012	8.430	8.430	8.280	8.300	43,830	-0.13(-1.54%)
Dec 19, 2012	8.325	8.430	8.310	8.430	24,647	+0.05(+0.60%)
Dec 18, 2012	8.200	8.380	8.200	8.380	56,723	+0.20(+2.44%)
Dec 17, 2012	8.000	8.300	8.000	8.180	43,197	+0.06(+0.74%)
Dec 14, 2012	8.540	8.550	8.120	8.120	82,190	-0.47(-5.47%)
Dec 13, 2012	8.700	8.710	8.510	8.590	30,273	-0.13(-1.49%)
Dec 12, 2012	8.810	8.810	8.720	8.720	48,732	-0.09(-1.02%)
Dec 11, 2012	8.800	8.860	8.670	8.810	110,725	+0.01(+0.11%)
Dec 10, 2012	8.800	8.800	8.650	8.800	25,538	+0.03(+0.34%)
Dec 07, 2012	8.760	8.780	8.650	8.770	12,098	+0.02(+0.23%)
Dec 06, 2012	8.597	8.750	8.580	8.750	3,456	-0.01(-0.12%)
Dec 05, 2012	8.760	8.760	8.640	8.760	22,908	+0.00(+0.00%)

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