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, 2016 13.68 13.95 13.63 13.93 127,728 +0.33(+2.43%)
Jun 29, 2016 13.84 13.88 13.48 13.60 106,834 -0.10(-0.73%)
Jun 28, 2016 13.69 13.85 13.59 13.70 118,089 +0.14(+1.03%)
Jun 27, 2016 14.25 14.25 13.44 13.56 129,678 -0.80(-5.57%)
Jun 24, 2016 14.10 14.46 13.26 14.36 273,603 -0.40(-2.71%)
Jun 23, 2016 14.70 14.89 14.64 14.76 190,589 +0.08(+0.54%)
Jun 22, 2016 14.45 15.00 14.22 14.68 422,137 +0.26(+1.80%)
Jun 21, 2016 14.20 14.48 14.08 14.42 160,215 +0.23(+1.62%)
Jun 20, 2016 14.26 14.48 14.19 14.19 123,650 +0.02(+0.14%)
Jun 17, 2016 14.34 14.48 14.00 14.17 296,963 -0.32(-2.21%)
Jun 16, 2016 14.27 14.50 14.07 14.49 127,741 +0.19(+1.33%)
Jun 15, 2016 14.34 14.48 14.10 14.30 137,001 -0.03(-0.21%)
Jun 14, 2016 13.80 14.45 13.71 14.33 216,655 +0.53(+3.84%)
Jun 13, 2016 13.68 13.87 13.54 13.80 102,585 +0.17(+1.25%)
Jun 10, 2016 13.71 13.71 13.51 13.63 47,202 -0.13(-0.94%)
Jun 09, 2016 13.85 13.89 13.35 13.76 62,005 -0.04(-0.29%)
Jun 08, 2016 13.73 13.88 13.57 13.80 103,414 -0.05(-0.36%)
Jun 07, 2016 13.81 13.87 13.39 13.85 119,954 -0.03(-0.22%)
Jun 06, 2016 13.82 14.24 13.82 13.88 126,877 +0.10(+0.73%)
Jun 03, 2016 13.68 13.92 13.56 13.78 110,083 +0.01(+0.07%)
Jun 02, 2016 13.56 13.85 13.56 13.77 83,309 +0.02(+0.15%)
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.