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 )

26.81 -0.12 (-0.45%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 9, 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 (%)
Dec 31, 2013 7.990 7.710 7.710 7.710 41,500 -0.31(-3.87%)
Dec 30, 2013 7.690 8.120 7.690 8.020 59,564 +0.12(+1.52%)
Dec 27, 2013 8.120 8.120 7.850 7.900 25,913 -0.24(-2.95%)
Dec 26, 2013 8.340 8.380 8.120 8.140 50,330 -0.23(-2.75%)
Dec 24, 2013 8.260 8.400 8.260 8.370 44,878 +0.06(+0.72%)
Dec 23, 2013 7.950 8.310 7.750 8.310 84,160 +0.33(+4.14%)
Dec 20, 2013 7.550 8.000 7.550 7.980 327,106 +0.43(+5.70%)
Dec 19, 2013 7.580 7.780 7.550 7.550 35,847 -0.09(-1.18%)
Dec 18, 2013 7.470 7.660 7.470 7.640 45,667 +0.17(+2.28%)
Dec 17, 2013 7.270 7.510 7.245 7.470 72,563 +0.20(+2.75%)
Dec 16, 2013 7.140 7.350 7.120 7.270 52,026 +0.13(+1.82%)
Dec 13, 2013 7.200 7.211 7.110 7.140 50,460 -0.02(-0.28%)
Dec 12, 2013 7.210 7.250 7.150 7.160 59,271 -0.06(-0.83%)
Dec 11, 2013 7.200 7.290 7.200 7.220 41,569 +0.01(+0.14%)
Dec 10, 2013 7.250 7.320 7.200 7.210 57,485 -0.04(-0.55%)
Dec 09, 2013 7.260 7.310 7.250 7.250 36,927 -0.01(-0.14%)
Dec 06, 2013 7.280 7.350 7.250 7.260 0 -0.03(-0.41%)
Dec 05, 2013 7.230 7.290 7.200 7.290 0 +0.04(+0.55%)
Dec 04, 2013 7.400 7.490 7.230 7.250 0 -0.19(-2.55%)
Dec 03, 2013 7.390 7.520 7.390 7.440 0 +0.02(+0.27%)
Dec 02, 2013 7.740 7.740 7.420 7.420 31,709 -0.33(-4.26%)
Nov 29, 2013 7.520 7.755 7.460 7.750 0 +0.24(+3.20%)
Nov 27, 2013 7.490 7.510 7.410 7.510 0 +0.05(+0.67%)
Nov 26, 2013 7.420 7.500 7.391 7.460 0 +0.04(+0.54%)
Nov 25, 2013 7.470 7.490 7.400 7.420 28,757 +0.02(+0.27%)
Nov 22, 2013 7.510 7.530 7.320 7.400 0 -0.09(-1.20%)
Nov 21, 2013 7.390 7.500 7.365 7.490 47,155 +0.10(+1.35%)
Nov 20, 2013 7.140 7.400 7.100 7.390 0 +0.24(+3.36%)
Nov 19, 2013 7.180 7.260 7.100 7.150 22,117 -0.05(-0.69%)
Nov 18, 2013 7.200 7.390 7.160 7.200 0 -0.09(-1.23%)
Nov 15, 2013 7.410 7.440 7.230 7.290 0 -0.17(-2.28%)
Nov 14, 2013 7.530 7.540 7.420 7.460 0 +0.01(+0.13%)
Nov 12, 2013 7.550 7.600 7.450 7.450 0 -0.11(-1.46%)
Nov 11, 2013 7.600 7.680 7.551 7.560 0 -0.08(-1.05%)
Nov 08, 2013 7.420 7.670 7.420 7.640 0 +0.23(+3.10%)
Nov 07, 2013 7.550 7.700 7.360 7.410 39,968 -0.13(-1.72%)
Nov 06, 2013 7.540 7.570 7.530 7.540 14,939 +0.02(+0.27%)
Nov 05, 2013 7.480 7.559 7.440 7.520 0 +0.03(+0.40%)
Nov 04, 2013 7.450 7.510 7.370 7.490 46,789 +0.11(+1.49%)
Nov 01, 2013 7.330 7.600 7.310 7.380 0 +0.02(+0.27%)
Oct 31, 2013 7.780 7.950 7.340 7.360 0 -0.37(-4.79%)
Oct 30, 2013 7.960 7.960 7.700 7.730 27,659 -0.21(-2.64%)
Oct 29, 2013 7.970 8.000 7.912 7.940 0 +0.01(+0.13%)
Oct 28, 2013 7.960 8.090 7.890 7.930 0 +0.00(+0.00%)
Oct 25, 2013 7.980 8.150 7.860 7.930 0 -0.02(-0.25%)
Oct 24, 2013 7.910 7.960 7.910 7.950 18,992 +0.05(+0.63%)
Oct 23, 2013 7.830 7.990 7.800 7.900 0 +0.00(+0.00%)
Oct 22, 2013 7.950 8.000 7.850 7.900 28,182 -0.04(-0.50%)
Oct 21, 2013 7.920 7.990 7.900 7.940 38,041 +0.00(+0.00%)
Oct 18, 2013 8.070 8.070 7.860 7.940 50,724 -0.03(-0.38%)
Oct 17, 2013 7.870 7.990 7.860 7.970 34,882 +0.08(+1.01%)
Oct 16, 2013 7.900 7.990 7.805 7.890 25,192 -0.06(-0.75%)
Oct 15, 2013 8.100 8.140 7.910 7.950 22,377 -0.18(-2.21%)
Oct 14, 2013 8.050 8.135 8.000 8.130 83,588 +0.00(+0.00%)
Oct 11, 2013 7.820 8.150 7.820 8.130 0 +0.27(+3.44%)
Oct 10, 2013 7.920 7.950 7.820 7.860 40,613 +0.05(+0.64%)
Oct 09, 2013 7.940 7.950 7.800 7.810 0 -0.16(-2.01%)
Oct 08, 2013 8.130 8.130 7.940 7.970 45,085 -0.17(-2.09%)
Oct 07, 2013 8.160 8.240 8.090 8.140 0 -0.06(-0.73%)
Oct 04, 2013 8.120 8.260 8.100 8.200 0 +0.02(+0.24%)
Oct 03, 2013 8.261 8.300 8.100 8.180 0 -0.17(-2.04%)
Oct 02, 2013 8.340 8.370 8.150 8.350 50,656 -0.04(-0.48%)
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.