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 (%)
Jan 30, 2015 8.940 8.980 8.750 8.770 80,195 -0.27(-2.99%)
Jan 29, 2015 8.870 9.080 8.760 9.040 39,396 +0.16(+1.80%)
Jan 28, 2015 9.070 9.070 8.865 8.880 48,348 -0.09(-1.00%)
Jan 27, 2015 9.060 9.130 8.920 8.970 26,800 -0.17(-1.86%)
Jan 26, 2015 8.930 9.160 8.910 9.140 30,416 +0.12(+1.33%)
Jan 23, 2015 9.200 9.200 8.950 9.020 18,526 -0.18(-1.96%)
Jan 22, 2015 8.950 9.200 8.760 9.200 38,516 +0.35(+3.95%)
Jan 21, 2015 8.850 8.910 8.720 8.850 48,839 -0.04(-0.45%)
Jan 20, 2015 8.990 8.990 8.780 8.890 20,251 -0.05(-0.56%)
Jan 16, 2015 8.820 8.960 8.760 8.940 35,767 +0.08(+0.90%)
Jan 15, 2015 8.840 8.920 8.760 8.860 50,667 +0.00(+0.00%)
Jan 14, 2015 8.770 8.950 8.770 8.860 19,807 +0.01(+0.11%)
Jan 13, 2015 9.340 9.630 8.760 8.850 117,571 -0.42(-4.53%)
Jan 12, 2015 9.060 9.310 8.990 9.270 38,187 +0.20(+2.21%)
Jan 09, 2015 9.050 9.150 8.608 9.070 27,148 -0.04(-0.44%)
Jan 08, 2015 8.830 9.210 8.700 9.110 28,327 +0.28(+3.17%)
Jan 07, 2015 8.780 8.850 8.760 8.830 34,625 +0.06(+0.68%)
Jan 06, 2015 8.790 8.820 8.745 8.770 59,176 +0.01(+0.11%)
Jan 05, 2015 8.760 8.850 8.680 8.760 30,059 -0.08(-0.90%)
Jan 02, 2015 8.870 9.010 8.770 8.840 20,152 -0.01(-0.11%)
Dec 31, 2014 8.960 8.850 8.850 8.850 40,100 -0.16(-1.78%)
Dec 30, 2014 9.050 9.150 8.970 9.010 7,932 -0.09(-0.99%)
Dec 29, 2014 9.160 9.210 9.040 9.100 29,596 -0.10(-1.09%)
Dec 26, 2014 9.250 9.250 9.190 9.200 22,073 +0.00(+0.00%)
Dec 24, 2014 9.130 9.200 9.200 9.200 15,500 +0.07(+0.77%)
Dec 23, 2014 9.250 9.250 9.050 9.130 33,138 -0.12(-1.30%)
Dec 22, 2014 9.200 9.270 9.140 9.250 39,798 +0.07(+0.76%)
Dec 19, 2014 9.400 9.400 9.130 9.180 87,075 -0.28(-2.96%)
Dec 18, 2014 9.200 9.640 9.140 9.460 149,989 +0.26(+2.83%)
Dec 17, 2014 9.070 9.200 8.965 9.200 52,082 +0.19(+2.11%)
Dec 16, 2014 8.960 9.200 8.960 9.010 39,956 +0.01(+0.11%)
Dec 15, 2014 8.870 9.110 8.870 9.000 49,743 +0.12(+1.35%)
Dec 12, 2014 8.870 9.200 8.840 8.880 72,560 -0.12(-1.33%)
Dec 11, 2014 8.890 9.170 8.870 9.000 54,359 +0.16(+1.81%)
Dec 10, 2014 9.010 9.070 8.830 8.840 47,034 -0.16(-1.78%)
Dec 09, 2014 8.700 9.010 8.700 9.000 70,967 +0.24(+2.74%)
Dec 08, 2014 8.900 9.000 8.760 8.760 28,087 -0.21(-2.34%)
Dec 05, 2014 8.800 9.000 8.800 8.970 166,586 +0.21(+2.40%)
Dec 04, 2014 8.670 8.780 8.465 8.760 31,269 +0.06(+0.69%)
Dec 03, 2014 8.610 8.720 8.444 8.700 49,570 +0.13(+1.52%)
Dec 02, 2014 8.480 8.670 8.194 8.570 29,108 +0.12(+1.42%)
Dec 01, 2014 8.590 8.590 8.420 8.450 32,642 -0.13(-1.52%)
Nov 28, 2014 8.660 8.780 8.550 8.580 26,796 -0.03(-0.35%)
Nov 26, 2014 8.560 8.610 8.610 8.610 26,200 +0.03(+0.35%)
Nov 25, 2014 8.690 8.720 8.530 8.580 32,209 -0.11(-1.27%)
Nov 24, 2014 8.540 8.700 8.540 8.690 28,071 +0.13(+1.52%)
Nov 21, 2014 8.720 8.760 8.550 8.560 41,849 -0.07(-0.81%)
Nov 20, 2014 8.340 8.730 8.340 8.630 48,323 +0.21(+2.49%)
Nov 19, 2014 8.760 8.760 8.350 8.420 28,733 -0.34(-3.88%)
Nov 18, 2014 8.630 8.810 8.620 8.760 44,575 +0.12(+1.39%)
Nov 17, 2014 8.800 8.830 8.610 8.640 41,799 -0.24(-2.70%)
Nov 14, 2014 8.790 9.146 8.715 8.880 32,025 +0.14(+1.60%)
Nov 13, 2014 9.090 9.090 8.660 8.740 29,511 -0.32(-3.53%)
Nov 12, 2014 8.760 9.070 8.555 9.060 48,615 +0.23(+2.60%)
Nov 11, 2014 9.080 9.140 8.680 8.830 45,175 -0.31(-3.39%)
Nov 10, 2014 8.360 9.150 8.150 9.140 185,647 +0.76(+9.07%)
Nov 07, 2014 9.340 9.370 8.070 8.380 154,600 -1.14(-11.97%)
Nov 06, 2014 9.600 9.600 9.320 9.520 39,268 -0.07(-0.73%)
Nov 05, 2014 9.580 9.940 9.540 9.590 136,101 -0.09(-0.93%)
Nov 04, 2014 9.450 9.725 9.450 9.680 44,585 +0.22(+2.33%)
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.