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 )

21.87 -0.59 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Jul 02, 2012 9.140 9.279 9.140 9.260 76,441 +0.11(+1.20%)
Jun 29, 2012 9.210 9.270 9.020 9.150 62,793 +0.13(+1.44%)
Jun 28, 2012 8.930 9.100 8.850 9.020 39,907 +0.00(+0.00%)
Jun 27, 2012 8.890 9.150 8.830 9.020 61,946 +0.11(+1.23%)
Jun 26, 2012 8.870 9.050 8.780 8.910 29,351 +0.02(+0.22%)
Jun 25, 2012 9.060 9.060 8.530 8.890 23,224 -0.32(-3.47%)
Jun 22, 2012 8.980 9.420 8.910 9.210 355,944 +0.32(+3.60%)
Jun 21, 2012 9.380 9.580 8.850 8.890 33,840 -0.46(-4.92%)
Jun 20, 2012 9.500 9.580 9.020 9.350 34,333 -0.14(-1.48%)
Jun 19, 2012 9.590 9.780 9.380 9.490 54,506 -0.04(-0.42%)
Jun 18, 2012 9.260 9.720 9.260 9.530 36,566 +0.17(+1.82%)
Jun 15, 2012 9.080 9.390 8.990 9.360 55,248 +0.25(+2.74%)
Jun 14, 2012 9.250 9.380 8.840 9.110 47,603 -0.10(-1.09%)
Jun 13, 2012 9.690 9.950 9.200 9.210 73,716 -0.63(-6.40%)
Jun 12, 2012 9.640 9.930 9.640 9.840 51,094 +0.20(+2.07%)
Jun 11, 2012 9.430 9.800 9.400 9.640 60,731 +0.32(+3.43%)
Jun 08, 2012 9.440 9.590 9.280 9.320 23,570 -0.13(-1.38%)
Jun 07, 2012 9.780 9.990 9.420 9.450 40,818 -0.24(-2.48%)
Jun 06, 2012 9.200 9.740 9.120 9.690 52,470 +0.51(+5.56%)
Jun 05, 2012 8.700 9.190 8.700 9.180 40,401 +0.46(+5.28%)
Jun 04, 2012 8.670 8.750 8.335 8.720 33,958 +0.11(+1.28%)
Jun 01, 2012 8.800 8.810 8.570 8.610 40,983 -0.36(-4.01%)
May 31, 2012 8.940 8.990 8.786 8.970 44,073 +0.08(+0.90%)
May 30, 2012 9.000 9.040 8.860 8.890 13,776 -0.17(-1.88%)
May 29, 2012 9.100 9.220 8.990 9.060 27,128 +0.03(+0.33%)
May 25, 2012 9.380 9.380 8.990 9.030 43,510 -0.38(-4.04%)
May 24, 2012 9.700 9.720 9.290 9.410 31,766 -0.30(-3.09%)
May 23, 2012 9.610 9.750 9.480 9.710 45,564 -0.01(-0.10%)
May 22, 2012 9.720 9.740 9.600 9.720 38,717 -0.03(-0.31%)
May 21, 2012 9.780 9.790 9.610 9.750 19,924 +0.02(+0.21%)
May 18, 2012 9.670 9.750 9.650 9.730 57,938 +0.03(+0.31%)
May 17, 2012 9.740 9.808 9.670 9.700 42,395 -0.06(-0.61%)
May 16, 2012 9.810 9.850 9.690 9.760 28,315 -0.05(-0.51%)
May 15, 2012 9.780 9.880 9.600 9.810 42,473 +0.01(+0.10%)
May 14, 2012 9.610 9.820 9.610 9.800 35,057 +0.06(+0.62%)
May 11, 2012 9.670 9.790 9.660 9.740 36,214 -0.01(-0.10%)
May 10, 2012 9.910 9.910 9.650 9.750 95,786 -0.12(-1.22%)
May 09, 2012 9.840 9.910 9.720 9.870 47,161 -0.10(-1.00%)
May 08, 2012 9.850 10.00 9.721 9.970 83,006 +0.03(+0.30%)
May 07, 2012 9.990 10.10 9.910 9.940 54,742 -0.10(-1.00%)
May 04, 2012 10.04 10.07 10.00 10.04 81,740 -0.06(-0.59%)
May 03, 2012 10.07 10.14 10.00 10.10 77,001 -0.04(-0.39%)
May 02, 2012 10.03 10.17 9.930 10.14 118,252 +0.05(+0.50%)
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.