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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha and Omega Semi (NQ: AOSL )

26.93 +4.65 (+20.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 8.950 8.950 8.810 8.910 50,694 -0.17(-1.87%)
Mar 30, 2015 8.810 9.100 8.790 9.080 38,360 +0.28(+3.18%)
Mar 27, 2015 8.730 8.830 8.630 8.800 51,156 +0.10(+1.15%)
Mar 26, 2015 8.670 8.770 8.656 8.700 25,216 +0.01(+0.12%)
Mar 25, 2015 8.950 8.950 8.660 8.690 29,872 -0.26(-2.91%)
Mar 24, 2015 9.000 9.020 8.862 8.950 26,600 -0.01(-0.11%)
Mar 23, 2015 8.870 9.000 8.870 8.960 39,852 +0.00(+0.00%)
Mar 20, 2015 8.800 9.000 8.800 8.960 88,503 +0.17(+1.93%)
Mar 19, 2015 8.780 8.940 8.710 8.790 54,346 -0.06(-0.68%)
Mar 18, 2015 8.730 8.890 8.710 8.850 83,901 +0.08(+0.91%)
Mar 17, 2015 8.820 8.820 8.700 8.770 34,845 -0.11(-1.24%)
Mar 16, 2015 8.920 8.990 8.820 8.880 29,802 -0.02(-0.22%)
Mar 13, 2015 8.960 9.030 8.800 8.900 62,554 -0.03(-0.34%)
Mar 12, 2015 9.010 9.040 8.830 8.930 56,108 +0.01(+0.11%)
Mar 11, 2015 8.750 9.040 8.730 8.920 43,457 +0.21(+2.41%)
Mar 10, 2015 8.760 9.000 8.640 8.710 40,396 -0.11(-1.25%)
Mar 09, 2015 8.770 8.940 8.560 8.820 50,862 +0.05(+0.57%)
Mar 06, 2015 8.830 8.980 8.750 8.770 33,517 -0.15(-1.68%)
Mar 05, 2015 8.840 9.160 8.820 8.920 28,209 +0.12(+1.36%)
Mar 04, 2015 8.940 9.000 8.770 8.800 49,156 -0.21(-2.33%)
Mar 03, 2015 9.090 9.090 8.920 9.010 23,705 -0.07(-0.77%)
Mar 02, 2015 8.910 9.110 8.900 9.080 36,169 +0.21(+2.37%)
Feb 27, 2015 9.110 9.110 8.860 8.870 54,858 -0.24(-2.63%)
Feb 26, 2015 8.940 9.120 8.940 9.110 22,975 +0.19(+2.13%)
Feb 25, 2015 8.910 9.060 8.910 8.920 24,825 -0.02(-0.22%)
Feb 24, 2015 8.880 9.040 8.840 8.940 40,152 +0.10(+1.13%)
Feb 23, 2015 8.800 8.870 8.525 8.840 155,755 +0.05(+0.57%)
Feb 20, 2015 8.940 8.990 8.660 8.790 74,640 -0.12(-1.35%)
Feb 19, 2015 8.960 9.080 8.890 8.910 30,924 -0.09(-1.00%)
Feb 18, 2015 8.900 9.030 8.900 9.000 22,553 +0.11(+1.24%)
Feb 17, 2015 9.100 9.100 8.830 8.890 31,039 -0.16(-1.77%)
Feb 13, 2015 8.990 9.050 9.050 9.050 38,300 +0.12(+1.34%)
Feb 12, 2015 8.840 8.980 8.840 8.930 27,112 +0.11(+1.25%)
Feb 11, 2015 8.900 8.930 8.770 8.820 48,900 -0.07(-0.79%)
Feb 10, 2015 8.880 8.970 8.760 8.890 48,834 +0.10(+1.14%)
Feb 09, 2015 8.930 8.980 8.780 8.790 50,098 -0.11(-1.24%)
Feb 06, 2015 9.040 9.130 8.890 8.900 56,110 -0.17(-1.87%)
Feb 05, 2015 8.990 9.130 8.910 9.070 27,126 +0.15(+1.68%)
Feb 04, 2015 8.760 9.190 8.271 8.920 223,266 -0.07(-0.78%)
Feb 03, 2015 8.900 9.190 8.760 8.990 76,961 +0.10(+1.12%)
Feb 02, 2015 8.760 8.900 8.630 8.890 40,391 +0.12(+1.37%)
Jan 30, 2015 8.940 8.980 8.750 8.770 80,195 -0.27(-2.99%)
Jan 29, 2015 8.870 9.080 8.760 9.040 39,396 +0.16(+1.80%)
Jan 28, 2015 9.070 9.070 8.865 8.880 48,348 -0.09(-1.00%)
Jan 27, 2015 9.060 9.130 8.920 8.970 26,800 -0.17(-1.86%)
Jan 26, 2015 8.930 9.160 8.910 9.140 30,416 +0.12(+1.33%)
Jan 23, 2015 9.200 9.200 8.950 9.020 18,526 -0.18(-1.96%)
Jan 22, 2015 8.950 9.200 8.760 9.200 38,516 +0.35(+3.95%)
Jan 21, 2015 8.850 8.910 8.720 8.850 48,839 -0.04(-0.45%)
Jan 20, 2015 8.990 8.990 8.780 8.890 20,251 -0.05(-0.56%)
Jan 16, 2015 8.820 8.960 8.760 8.940 35,767 +0.08(+0.90%)
Jan 15, 2015 8.840 8.920 8.760 8.860 50,667 +0.00(+0.00%)
Jan 14, 2015 8.770 8.950 8.770 8.860 19,807 +0.01(+0.11%)
Jan 13, 2015 9.340 9.630 8.760 8.850 117,571 -0.42(-4.53%)
Jan 12, 2015 9.060 9.310 8.990 9.270 38,187 +0.20(+2.21%)
Jan 09, 2015 9.050 9.150 8.608 9.070 27,148 -0.04(-0.44%)
Jan 08, 2015 8.830 9.210 8.700 9.110 28,327 +0.28(+3.17%)
Jan 07, 2015 8.780 8.850 8.760 8.830 34,625 +0.06(+0.68%)
Jan 06, 2015 8.790 8.820 8.745 8.770 59,176 +0.01(+0.11%)
Jan 05, 2015 8.760 8.850 8.680 8.760 30,059 -0.08(-0.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.