Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alpha and Omega Semi (NQ: AOSL )

33.04 -1.92 (-5.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 8.810 8.900 8.740 8.740 118,332 -0.06(-0.68%)
Jun 29, 2015 8.840 8.980 8.800 8.800 104,721 -0.17(-1.90%)
Jun 26, 2015 8.950 8.990 8.930 8.970 176,511 -0.01(-0.11%)
Jun 25, 2015 8.900 9.000 8.900 8.980 61,257 +0.05(+0.56%)
Jun 24, 2015 8.900 8.970 8.880 8.930 46,191 -0.05(-0.56%)
Jun 23, 2015 8.690 9.000 8.690 8.980 65,976 +0.23(+2.63%)
Jun 22, 2015 8.790 8.940 8.730 8.750 168,095 -0.05(-0.57%)
Jun 19, 2015 8.830 8.840 8.760 8.800 299,269 +0.00(+0.00%)
Jun 18, 2015 8.780 8.820 8.760 8.800 68,637 +0.04(+0.46%)
Jun 17, 2015 8.820 8.840 8.750 8.760 54,627 -0.07(-0.79%)
Jun 16, 2015 8.760 8.840 8.760 8.830 46,337 +0.06(+0.68%)
Jun 15, 2015 8.760 8.860 8.760 8.770 107,569 -0.06(-0.68%)
Jun 12, 2015 8.810 8.867 8.790 8.830 39,300 +0.00(+0.00%)
Jun 11, 2015 8.810 8.890 8.800 8.830 48,809 +0.00(+0.00%)
Jun 10, 2015 8.890 8.970 8.820 8.830 86,286 -0.01(-0.11%)
Jun 09, 2015 8.810 8.900 8.810 8.840 69,246 +0.01(+0.11%)
Jun 08, 2015 8.760 9.030 8.750 8.830 190,808 +0.46(+5.50%)
Jun 05, 2015 8.300 8.370 8.240 8.370 47,163 +0.07(+0.84%)
Jun 04, 2015 8.300 8.400 8.280 8.300 57,133 +0.00(+0.00%)
Jun 03, 2015 8.200 8.320 8.150 8.300 48,564 +0.12(+1.47%)
Jun 02, 2015 8.100 8.260 8.100 8.180 110,184 -0.02(-0.24%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.