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, 2020 10.65 10.91 10.56 10.88 90,358 +0.25(+2.35%)
Jun 29, 2020 10.05 10.90 10.02 10.63 121,875 +0.74(+7.48%)
Jun 26, 2020 10.44 10.55 9.880 9.890 354,600 -0.66(-6.26%)
Jun 25, 2020 10.32 10.59 10.15 10.55 85,594 +0.18(+1.74%)
Jun 24, 2020 10.78 10.79 10.24 10.37 93,172 -0.55(-5.04%)
Jun 23, 2020 11.05 11.13 10.88 10.92 67,140 -0.03(-0.27%)
Jun 22, 2020 10.77 11.05 10.64 10.95 124,696 +0.18(+1.67%)
Jun 19, 2020 11.32 11.45 10.73 10.77 199,900 -0.39(-3.49%)
Jun 18, 2020 11.03 11.46 11.03 11.16 133,636 +0.06(+0.54%)
Jun 17, 2020 11.64 11.65 11.06 11.10 100,420 -0.48(-4.15%)
Jun 16, 2020 11.58 11.86 11.39 11.58 115,308 +0.25(+2.21%)
Jun 15, 2020 10.82 11.36 10.70 11.33 132,332 +0.22(+1.98%)
Jun 12, 2020 11.39 11.56 10.91 11.11 103,600 +0.16(+1.46%)
Jun 11, 2020 11.82 11.95 10.94 10.95 96,899 -1.48(-11.87%)
Jun 10, 2020 12.33 12.66 11.93 12.43 122,163 +0.10(+0.77%)
Jun 09, 2020 12.20 12.47 11.89 12.33 82,034 -0.08(-0.64%)
Jun 08, 2020 12.40 12.53 12.21 12.41 79,372 +0.11(+0.89%)
Jun 05, 2020 11.95 12.58 11.95 12.30 164,100 +0.59(+5.04%)
Jun 04, 2020 11.42 11.95 11.40 11.71 109,369 +0.25(+2.18%)
Jun 03, 2020 10.98 11.59 10.74 11.46 124,219 +0.50(+4.56%)
Jun 02, 2020 10.38 10.98 10.33 10.96 97,751 +0.67(+6.51%)
Jun 01, 2020 10.40 10.58 10.20 10.29 108,292 -0.23(-2.19%)
May 29, 2020 10.59 10.73 10.08 10.52 336,000 -0.09(-0.85%)
May 28, 2020 11.50 11.50 10.52 10.61 101,086 -0.86(-7.50%)
May 27, 2020 11.20 11.53 10.87 11.47 127,316 +0.37(+3.33%)
May 26, 2020 10.56 11.17 10.56 11.10 132,540 +0.68(+6.53%)
May 22, 2020 10.54 10.57 10.29 10.42 62,900 -0.07(-0.67%)
May 21, 2020 10.98 10.98 10.47 10.49 92,959 -0.51(-4.64%)
May 20, 2020 10.56 11.08 10.44 11.00 164,702 +0.64(+6.18%)
May 19, 2020 10.59 10.70 10.32 10.36 74,922 -0.22(-2.08%)
May 18, 2020 9.890 10.62 9.870 10.58 138,367 +0.94(+9.75%)
May 15, 2020 9.370 9.740 9.200 9.640 144,100 +0.08(+0.84%)
May 14, 2020 9.470 9.590 9.105 9.560 118,198 -0.12(-1.29%)
May 13, 2020 11.08 11.19 9.470 9.685 145,801 -1.46(-13.14%)
May 12, 2020 11.62 11.70 11.12 11.15 262,877 -0.42(-3.63%)
May 11, 2020 10.89 11.70 10.78 11.57 194,978 +0.61(+5.57%)
May 08, 2020 11.09 11.15 10.78 10.96 103,200 +0.02(+0.18%)
May 07, 2020 11.00 11.15 10.72 10.94 113,101 +0.04(+0.37%)
May 06, 2020 11.68 11.99 10.87 10.90 159,189 -0.19(-1.71%)
May 05, 2020 11.12 11.60 11.06 11.09 104,268 +0.08(+0.73%)
May 04, 2020 11.09 11.32 10.76 11.01 133,869 -0.22(-1.96%)
May 01, 2020 11.69 11.81 11.03 11.23 198,200 -0.80(-6.65%)
Apr 30, 2020 12.02 12.09 11.46 12.03 191,935 -0.32(-2.59%)
Apr 29, 2020 11.16 12.38 11.16 12.35 176,810 +1.26(+11.36%)
Apr 28, 2020 10.95 11.32 10.94 11.09 126,759 +0.20(+1.84%)
Apr 27, 2020 10.40 10.96 10.17 10.89 172,692 +0.52(+5.01%)
Apr 24, 2020 9.680 10.43 9.680 10.37 220,300 +0.67(+6.91%)
Apr 23, 2020 9.150 9.830 9.080 9.700 192,835 +0.63(+6.95%)
Apr 22, 2020 8.960 9.180 8.735 9.070 80,678 +0.36(+4.13%)
Apr 21, 2020 8.380 8.740 8.210 8.710 163,573 +0.05(+0.58%)
Apr 20, 2020 8.750 8.950 8.570 8.660 137,066 -0.34(-3.78%)
Apr 17, 2020 8.870 9.010 8.650 9.000 129,300 +0.33(+3.81%)
Apr 16, 2020 8.660 8.780 8.350 8.670 438,798 +0.04(+0.46%)
Apr 15, 2020 8.330 8.700 8.253 8.630 443,365 -0.03(-0.35%)
Apr 14, 2020 8.200 8.760 8.100 8.660 155,338 +0.56(+6.91%)
Apr 13, 2020 7.710 8.140 7.500 8.100 125,242 +0.34(+4.38%)
Apr 09, 2020 7.700 7.890 7.470 7.760 137,200 +0.27(+3.60%)
Apr 08, 2020 7.320 7.620 7.090 7.490 90,648 +0.28(+3.88%)
Apr 07, 2020 7.540 7.770 7.000 7.210 145,492 -0.01(-0.14%)
Apr 06, 2020 6.850 7.270 6.820 7.220 130,471 +0.69(+10.57%)
Apr 03, 2020 6.550 6.570 6.270 6.530 129,500 +0.02(+0.31%)
Apr 02, 2020 6.410 6.580 6.320 6.510 121,641 +0.10(+1.56%)
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.