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 (%)
Sep 30, 2015	8.000	8.050	7.780	7.790	124,712	-0.05(-0.64%)
Sep 29, 2015	7.900	8.010	7.830	7.840	70,534	-0.04(-0.51%)
Sep 28, 2015	7.720	8.000	7.720	7.880	48,184	+0.12(+1.55%)
Sep 25, 2015	7.820	7.880	7.540	7.760	147,902	-0.04(-0.51%)
Sep 24, 2015	7.730	7.850	7.680	7.800	52,826	+0.05(+0.65%)
Sep 23, 2015	7.720	7.770	7.590	7.750	52,629	+0.09(+1.17%)
Sep 22, 2015	7.840	7.860	7.580	7.660	34,449	-0.24(-3.04%)
Sep 21, 2015	7.990	8.080	7.840	7.900	53,420	-0.10(-1.25%)
Sep 18, 2015	8.020	8.050	7.760	8.000	116,307	-0.12(-1.48%)
Sep 17, 2015	7.980	8.220	7.980	8.120	45,923	+0.12(+1.50%)
Sep 16, 2015	7.900	8.010	7.860	8.000	49,957	+0.10(+1.27%)
Sep 15, 2015	7.770	7.900	7.770	7.900	44,305	+0.14(+1.80%)
Sep 14, 2015	7.890	7.940	7.750	7.760	37,393	-0.13(-1.65%)
Sep 11, 2015	7.840	7.970	7.830	7.890	50,264	-0.02(-0.25%)
Sep 10, 2015	8.140	8.170	7.810	7.910	227,577	-0.23(-2.83%)
Sep 09, 2015	8.300	8.430	8.140	8.140	138,986	-0.17(-2.05%)
Sep 08, 2015	8.210	8.310	8.042	8.310	69,953	+0.21(+2.59%)
Sep 04, 2015	7.860	8.100	8.100	8.100	52,300	+0.16(+2.02%)
Sep 03, 2015	8.070	8.120	7.890	7.940	103,296	-0.10(-1.24%)
Sep 02, 2015	7.540	8.170	7.540	8.040	213,154	+0.69(+9.39%)

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