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 )

19.55 -0.47 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2014 9.190 9.360 9.150 9.270 207,486 -0.01(-0.11%)
Jun 27, 2014 9.220 9.350 9.170 9.280 561,631 +0.01(+0.11%)
Jun 26, 2014 9.260 9.290 9.170 9.270 56,742 -0.03(-0.32%)
Jun 25, 2014 9.080 9.310 8.960 9.300 167,728 +0.12(+1.36%)
Jun 24, 2014 9.080 9.263 8.995 9.175 205,238 +0.08(+0.82%)
Jun 23, 2014 9.080 9.190 9.060 9.100 61,739 -0.01(-0.11%)
Jun 20, 2014 9.040 9.110 8.990 9.110 210,123 +0.05(+0.55%)
Jun 19, 2014 8.940 9.090 8.900 9.060 132,122 +0.00(+0.00%)
Jun 18, 2014 8.790 9.100 8.751 9.060 246,074 +0.20(+2.26%)
Jun 17, 2014 8.600 8.947 8.560 8.860 296,606 +0.21(+2.43%)
Jun 16, 2014 8.180 8.680 7.930 8.650 414,701 -0.15(-1.70%)
Jun 13, 2014 8.850 8.860 8.760 8.800 76,508 -0.05(-0.56%)
Jun 12, 2014 8.790 8.900 8.760 8.850 33,354 -0.01(-0.11%)
Jun 11, 2014 8.920 8.950 8.790 8.860 30,734 -0.07(-0.78%)
Jun 10, 2014 8.820 8.940 8.811 8.930 29,143 +0.22(+2.53%)
Jun 06, 2014 8.740 8.840 8.534 8.710 67,621 +0.04(+0.46%)
Jun 05, 2014 8.430 8.670 8.380 8.670 66,388 +0.21(+2.48%)
Jun 04, 2014 8.300 8.480 8.300 8.460 70,035 +0.11(+1.32%)
Jun 03, 2014 8.260 8.360 8.220 8.350 49,882 +0.09(+1.09%)
Jun 02, 2014 8.240 8.300 8.175 8.260 65,254 +0.02(+0.24%)
May 30, 2014 8.140 8.260 8.140 8.240 56,237 +0.10(+1.23%)
May 29, 2014 8.010 8.150 8.010 8.140 73,131 +0.10(+1.24%)
May 28, 2014 7.940 8.050 7.858 8.040 84,960 +0.04(+0.50%)
May 27, 2014 7.990 8.010 7.810 8.000 92,936 +0.01(+0.13%)
May 23, 2014 7.890 7.990 7.990 7.990 66,900 +0.09(+1.14%)
May 22, 2014 7.570 7.920 7.530 7.900 95,767 +0.35(+4.64%)
May 21, 2014 7.400 7.560 7.360 7.550 87,290 +0.15(+2.03%)
May 20, 2014 7.430 7.430 7.210 7.400 70,055 -0.08(-1.07%)
May 19, 2014 7.320 7.480 7.270 7.480 52,150 +0.10(+1.36%)
May 16, 2014 7.370 7.430 7.274 7.380 65,915 +0.01(+0.14%)
May 15, 2014 7.270 7.420 7.250 7.370 104,792 +0.03(+0.41%)
May 14, 2014 7.350 7.440 7.150 7.340 53,872 -0.01(-0.14%)
May 13, 2014 7.490 7.530 7.280 7.350 33,985 -0.20(-2.65%)
May 12, 2014 7.360 7.570 7.355 7.550 54,269 +0.22(+3.00%)
May 09, 2014 7.140 7.360 7.140 7.330 31,638 +0.14(+1.95%)
May 08, 2014 7.060 7.230 6.970 7.190 67,878 +0.13(+1.84%)
May 07, 2014 7.140 7.190 6.930 7.060 86,713 -0.14(-1.94%)
May 06, 2014 7.200 7.210 7.200 7.200 54,049 -0.01(-0.14%)
May 05, 2014 7.250 7.260 7.200 7.210 56,701 -0.07(-0.96%)
May 02, 2014 7.280 7.350 7.250 7.280 36,306 -0.03(-0.41%)
May 01, 2014 7.200 7.350 7.200 7.310 78,318 +0.11(+1.53%)
Apr 30, 2014 7.220 7.260 7.200 7.200 63,888 -0.02(-0.28%)
Apr 29, 2014 7.290 7.310 7.200 7.220 28,941 -0.06(-0.82%)
Apr 28, 2014 7.220 7.340 7.140 7.280 76,397 +0.07(+0.97%)
Apr 25, 2014 7.380 7.390 7.180 7.210 52,226 -0.18(-2.44%)
Apr 24, 2014 7.460 7.470 7.386 7.390 20,426 -0.06(-0.81%)
Apr 23, 2014 7.500 7.520 7.400 7.450 20,943 -0.10(-1.32%)
Apr 22, 2014 7.440 7.580 7.400 7.550 26,061 +0.11(+1.48%)
Apr 21, 2014 7.330 7.450 7.330 7.440 22,891 +0.13(+1.78%)
Apr 17, 2014 7.220 7.310 7.310 7.310 25,400 +0.09(+1.25%)
Apr 16, 2014 7.320 7.320 7.200 7.220 20,670 -0.08(-1.10%)
Apr 15, 2014 7.200 7.350 7.200 7.300 49,400 +0.02(+0.27%)
Apr 14, 2014 7.230 7.300 7.200 7.280 40,292 +0.08(+1.11%)
Apr 11, 2014 7.200 7.280 7.200 7.200 52,822 +0.03(+0.42%)
Apr 10, 2014 7.410 7.440 7.150 7.170 66,693 -0.24(-3.24%)
Apr 09, 2014 7.340 7.440 7.340 7.410 20,669 +0.07(+0.95%)
Apr 08, 2014 7.250 7.400 7.250 7.340 34,735 +0.09(+1.24%)
Apr 07, 2014 7.200 7.280 7.190 7.250 32,300 +0.02(+0.28%)
Apr 04, 2014 7.490 7.550 7.150 7.230 68,958 -0.25(-3.34%)
Apr 03, 2014 7.500 7.520 7.421 7.480 19,824 -0.07(-0.93%)
Apr 02, 2014 7.450 7.550 7.360 7.550 28,478 +0.09(+1.21%)
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.