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 (%)
Feb 29, 2016 11.77 12.09 11.77 11.83 290,994 +0.04(+0.38%)
Feb 26, 2016 11.72 12.00 11.67 11.79 184,365 +0.23(+2.03%)
Feb 25, 2016 11.76 11.76 11.40 11.55 212,503 -0.06(-0.52%)
Feb 24, 2016 11.74 11.82 11.42 11.61 145,596 -0.34(-2.85%)
Feb 23, 2016 11.97 12.38 11.92 11.95 220,296 +0.05(+0.42%)
Feb 22, 2016 12.00 12.13 11.84 11.90 127,105 +0.03(+0.25%)
Feb 19, 2016 11.50 11.95 11.27 11.87 436,714 +0.48(+4.21%)
Feb 18, 2016 11.32 11.56 11.32 11.39 118,261 +0.09(+0.80%)
Feb 17, 2016 11.46 11.65 11.18 11.30 122,265 -0.04(-0.35%)
Feb 16, 2016 11.31 11.60 11.07 11.34 196,724 +0.09(+0.80%)
Feb 12, 2016 11.38 11.25 11.25 11.25 56,400 -0.09(-0.79%)
Feb 11, 2016 11.04 11.43 11.02 11.34 67,523 +0.15(+1.34%)
Feb 10, 2016 11.21 11.27 11.07 11.19 147,720 +0.00(+0.00%)
Feb 09, 2016 11.10 11.33 10.99 11.19 104,298 +0.00(+0.00%)
Feb 08, 2016 10.64 11.30 10.49 11.19 85,929 +0.13(+1.18%)
Feb 05, 2016 11.00 11.50 10.90 11.06 215,589 -0.20(-1.78%)
Feb 04, 2016 9.800 11.38 9.800 11.26 371,887 +1.75(+18.40%)
Feb 03, 2016 9.650 9.750 9.380 9.510 44,619 -0.09(-0.94%)
Feb 02, 2016 9.570 9.750 9.500 9.600 31,281 -0.04(-0.41%)
Feb 01, 2016 9.500 9.680 9.380 9.640 38,029 +0.09(+0.94%)
Jan 29, 2016 8.920 9.550 8.920 9.550 129,054 +0.68(+7.67%)
Jan 28, 2016 8.800 9.030 8.800 8.870 35,027 +0.16(+1.84%)
Jan 27, 2016 8.930 9.000 8.710 8.710 41,759 -0.27(-3.01%)
Jan 26, 2016 9.080 9.190 8.950 8.980 28,360 -0.04(-0.44%)
Jan 25, 2016 9.170 9.200 9.010 9.020 27,247 -0.18(-1.96%)
Jan 22, 2016 9.040 9.210 8.870 9.200 37,040 +0.27(+3.02%)
Jan 21, 2016 8.690 9.010 8.690 8.930 49,098 +0.27(+3.12%)
Jan 20, 2016 8.420 8.760 8.350 8.660 43,078 +0.15(+1.76%)
Jan 19, 2016 8.590 8.680 8.488 8.510 41,160 +0.01(+0.12%)
Jan 15, 2016 8.530 8.500 8.500 8.500 43,700 -0.31(-3.52%)
Jan 14, 2016 8.740 8.960 8.520 8.810 43,197 +0.13(+1.50%)
Jan 13, 2016 9.160 9.190 8.620 8.680 59,612 -0.25(-2.80%)
Jan 12, 2016 8.920 9.020 8.750 8.930 44,231 +0.07(+0.79%)
Jan 11, 2016 8.470 9.020 8.020 8.860 61,935 +0.63(+7.65%)
Jan 08, 2016 8.510 8.620 8.220 8.230 34,424 -0.25(-2.95%)
Jan 07, 2016 8.690 8.800 8.480 8.480 111,673 -0.32(-3.64%)
Jan 06, 2016 8.720 8.920 8.720 8.800 68,311 -0.05(-0.56%)
Jan 05, 2016 8.860 8.910 8.800 8.850 30,782 +0.04(+0.45%)
Jan 04, 2016 9.070 9.070 8.740 8.810 42,683 -0.38(-4.13%)
Dec 31, 2015 9.410 9.190 9.190 9.190 27,900 -0.26(-2.75%)
Dec 30, 2015 9.510 9.510 9.450 9.450 19,940 -0.04(-0.42%)
Dec 29, 2015 9.420 9.560 9.160 9.490 23,121 +0.10(+1.06%)
Dec 28, 2015 9.440 9.510 9.065 9.390 27,642 -0.14(-1.47%)
Dec 24, 2015 9.460 9.530 9.530 9.530 13,700 +0.03(+0.32%)
Dec 23, 2015 9.430 9.550 9.270 9.500 25,103 +0.06(+0.64%)
Dec 22, 2015 9.370 9.450 9.230 9.440 19,149 +0.05(+0.53%)
Dec 21, 2015 9.170 9.440 9.170 9.390 47,318 +0.22(+2.40%)
Dec 18, 2015 9.040 9.280 9.040 9.170 130,803 +0.13(+1.44%)
Dec 17, 2015 9.000 9.130 8.986 9.040 37,057 +0.04(+0.44%)
Dec 16, 2015 9.000 9.040 8.860 9.000 51,210 +0.04(+0.45%)
Dec 15, 2015 8.960 8.990 8.830 8.960 61,603 +0.04(+0.45%)
Dec 14, 2015 8.950 9.030 8.870 8.920 34,627 -0.13(-1.44%)
Dec 11, 2015 9.070 9.210 9.040 9.050 46,942 -0.16(-1.74%)
Dec 10, 2015 9.160 9.310 9.090 9.210 55,160 +0.04(+0.44%)
Dec 09, 2015 9.450 9.450 9.120 9.170 41,459 -0.29(-3.07%)
Dec 08, 2015 9.510 9.575 9.280 9.460 36,014 -0.12(-1.25%)
Dec 07, 2015 9.840 9.850 9.570 9.580 44,038 -0.30(-3.04%)
Dec 04, 2015 9.660 9.900 9.660 9.880 53,395 +0.21(+2.17%)
Dec 03, 2015 9.740 9.860 9.620 9.670 55,269 -0.07(-0.72%)
Dec 02, 2015 9.720 9.870 9.680 9.740 126,120 +0.02(+0.21%)
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.