Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Alpha and Omega Semi (NQ: AOSL )

29.31 -0.48 (-1.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	7.720	7.850	7.500	7.710	137,347	+0.02(+0.26%)
Jul 30, 2012	7.810	7.810	7.570	7.690	53,100	-0.10(-1.28%)
Jul 27, 2012	7.850	7.935	7.500	7.790	164,158	-0.02(-0.26%)
Jul 26, 2012	7.740	7.830	7.500	7.810	150,216	+0.21(+2.76%)
Jul 25, 2012	7.900	7.900	7.520	7.600	144,387	-0.22(-2.81%)
Jul 24, 2012	7.890	8.000	7.760	7.820	48,638	+0.00(+0.00%)
Jul 23, 2012	8.050	8.050	7.800	7.820	78,820	-0.35(-4.28%)
Jul 20, 2012	8.170	8.260	8.130	8.170	39,991	-0.09(-1.09%)
Jul 19, 2012	8.410	8.420	8.260	8.260	28,111	-0.12(-1.43%)
Jul 18, 2012	8.360	8.560	8.000	8.380	877,903	+0.03(+0.36%)
Jul 17, 2012	8.290	8.590	8.010	8.350	31,632	+0.08(+0.97%)
Jul 16, 2012	8.610	8.750	7.740	8.270	97,513	-0.68(-7.60%)
Jul 13, 2012	8.950	8.995	8.920	8.950	30,934	+0.02(+0.22%)
Jul 12, 2012	8.830	8.960	8.700	8.930	19,705	+0.08(+0.90%)
Jul 11, 2012	8.950	8.950	8.800	8.850	22,005	-0.11(-1.23%)
Jul 10, 2012	9.010	9.010	8.760	8.960	22,575	+0.00(+0.00%)
Jul 09, 2012	8.970	9.030	8.869	8.960	62,035	+0.03(+0.34%)
Jul 06, 2012	8.910	9.140	8.900	8.930	62,273	-0.27(-2.93%)
Jul 05, 2012	9.310	9.400	9.140	9.200	31,626	-0.10(-1.08%)
Jul 03, 2012	9.250	9.370	9.230	9.300	26,172	+0.04(+0.43%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Alpha and Omega Semi (NQ: AOSL )

Historical Prices