Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Alpha and Omega Semi (NQ: AOSL )

27.54 +0.14 (+0.49%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 8.000 8.000 7.800 7.850 29,975 -0.11(-1.38%)
Jul 30, 2015 7.900 8.040 7.900 7.960 22,929 +0.04(+0.51%)
Jul 29, 2015 7.950 8.270 7.890 7.920 47,662 -0.02(-0.25%)
Jul 28, 2015 7.850 8.030 7.850 7.940 39,334 +0.09(+1.15%)
Jul 27, 2015 7.900 7.930 7.840 7.850 19,594 -0.04(-0.51%)
Jul 24, 2015 7.870 8.040 7.870 7.890 49,920 -0.02(-0.25%)
Jul 23, 2015 7.940 8.070 7.910 7.910 42,315 -0.05(-0.63%)
Jul 22, 2015 8.000 8.020 7.940 7.960 30,626 -0.04(-0.50%)
Jul 21, 2015 8.100 8.163 8.000 8.000 32,802 -0.05(-0.62%)
Jul 20, 2015 8.370 8.370 8.050 8.050 35,193 -0.28(-3.36%)
Jul 17, 2015 8.420 8.420 8.300 8.330 48,002 -0.06(-0.72%)
Jul 16, 2015 8.470 8.470 8.330 8.390 20,739 +0.00(+0.00%)
Jul 15, 2015 8.600 8.600 8.320 8.390 41,142 -0.24(-2.78%)
Jul 14, 2015 8.540 8.700 8.520 8.630 40,344 +0.09(+1.05%)
Jul 13, 2015 8.440 8.600 8.360 8.540 44,017 +0.09(+1.07%)
Jul 10, 2015 8.440 8.500 8.340 8.450 42,755 +0.06(+0.72%)
Jul 09, 2015 8.420 8.430 8.300 8.390 111,457 +0.04(+0.48%)
Jul 08, 2015 8.780 8.780 8.150 8.350 123,215 -0.59(-6.60%)
Jul 07, 2015 8.850 8.980 8.820 8.940 231,199 +0.12(+1.36%)
Jul 06, 2015 8.780 8.860 8.780 8.820 150,528 +0.00(+0.00%)
Jul 02, 2015 8.770 8.820 8.820 8.820 56,900 +0.01(+0.11%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.