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, 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%)
Jul 01, 2015 8.820 8.870 8.750 8.810 121,030 +0.07(+0.80%)
Jun 30, 2015 8.810 8.900 8.740 8.740 118,332 -0.06(-0.68%)
Jun 29, 2015 8.840 8.980 8.800 8.800 104,721 -0.17(-1.90%)
Jun 26, 2015 8.950 8.990 8.930 8.970 176,511 -0.01(-0.11%)
Jun 25, 2015 8.900 9.000 8.900 8.980 61,257 +0.05(+0.56%)
Jun 24, 2015 8.900 8.970 8.880 8.930 46,191 -0.05(-0.56%)
Jun 23, 2015 8.690 9.000 8.690 8.980 65,976 +0.23(+2.63%)
Jun 22, 2015 8.790 8.940 8.730 8.750 168,095 -0.05(-0.57%)
Jun 19, 2015 8.830 8.840 8.760 8.800 299,269 +0.00(+0.00%)
Jun 18, 2015 8.780 8.820 8.760 8.800 68,637 +0.04(+0.46%)
Jun 17, 2015 8.820 8.840 8.750 8.760 54,627 -0.07(-0.79%)
Jun 16, 2015 8.760 8.840 8.760 8.830 46,337 +0.06(+0.68%)
Jun 15, 2015 8.760 8.860 8.760 8.770 107,569 -0.06(-0.68%)
Jun 12, 2015 8.810 8.867 8.790 8.830 39,300 +0.00(+0.00%)
Jun 11, 2015 8.810 8.890 8.800 8.830 48,809 +0.00(+0.00%)
Jun 10, 2015 8.890 8.970 8.820 8.830 86,286 -0.01(-0.11%)
Jun 09, 2015 8.810 8.900 8.810 8.840 69,246 +0.01(+0.11%)
Jun 08, 2015 8.760 9.030 8.750 8.830 190,808 +0.46(+5.50%)
Jun 05, 2015 8.300 8.370 8.240 8.370 47,163 +0.07(+0.84%)
Jun 04, 2015 8.300 8.400 8.280 8.300 57,133 +0.00(+0.00%)
Jun 03, 2015 8.200 8.320 8.150 8.300 48,564 +0.12(+1.47%)
Jun 02, 2015 8.100 8.260 8.100 8.180 110,184 -0.02(-0.24%)
Jun 01, 2015 8.200 8.300 8.140 8.200 38,649 +0.00(+0.00%)
May 29, 2015 8.260 8.310 8.190 8.200 40,237 -0.12(-1.44%)
May 28, 2015 8.330 8.430 8.250 8.320 35,348 -0.02(-0.24%)
May 27, 2015 8.320 8.370 8.250 8.340 46,144 +0.02(+0.24%)
May 26, 2015 8.360 8.370 8.200 8.320 65,087 -0.04(-0.48%)
May 22, 2015 8.250 8.360 8.360 8.360 65,600 +0.11(+1.33%)
May 21, 2015 8.280 8.350 8.180 8.250 75,809 -0.07(-0.84%)
May 20, 2015 8.330 8.410 8.240 8.320 43,491 -0.03(-0.36%)
May 19, 2015 8.610 8.610 8.340 8.350 50,466 -0.31(-3.58%)
May 18, 2015 8.590 8.750 8.580 8.660 55,450 -0.03(-0.35%)
May 15, 2015 8.610 8.730 8.560 8.690 71,458 +0.02(+0.23%)
May 14, 2015 8.700 8.700 8.550 8.670 53,307 +0.02(+0.23%)
May 13, 2015 8.290 8.690 8.210 8.650 78,109 +0.35(+4.22%)
May 12, 2015 8.200 8.440 8.200 8.300 40,002 +0.01(+0.12%)
May 11, 2015 8.250 8.520 8.250 8.290 56,532 +0.02(+0.24%)
May 08, 2015 8.300 8.430 8.200 8.270 37,339 +0.06(+0.73%)
May 07, 2015 8.110 8.291 8.100 8.210 41,571 +0.05(+0.61%)
May 06, 2015 7.360 8.160 7.360 8.160 150,109 -0.05(-0.61%)
May 05, 2015 8.140 8.250 8.060 8.210 51,237 +0.01(+0.12%)
May 04, 2015 8.250 8.320 8.150 8.200 25,140 +0.01(+0.12%)
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.