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 28, 2013 8.900 8.900 8.720 8.880 95,902 +0.01(+0.11%)
Mar 27, 2013 8.960 8.990 8.870 8.870 50,957 -0.11(-1.22%)
Mar 26, 2013 9.140 9.200 8.960 8.980 67,078 -0.08(-0.88%)
Mar 25, 2013 9.080 9.110 8.950 9.060 69,259 +0.06(+0.67%)
Mar 22, 2013 9.100 9.100 8.910 9.000 58,392 -0.10(-1.10%)
Mar 21, 2013 9.300 9.300 9.100 9.100 86,015 -0.20(-2.15%)
Mar 20, 2013 9.100 9.300 9.050 9.300 184,734 +0.24(+2.65%)
Mar 19, 2013 8.790 9.100 8.770 9.060 180,227 +0.31(+3.54%)
Mar 18, 2013 9.000 9.080 8.590 8.750 267,131 +0.32(+3.80%)
Mar 15, 2013 8.500 8.560 8.400 8.430 114,565 -0.05(-0.59%)
Mar 14, 2013 8.470 8.480 8.280 8.480 25,587 +0.07(+0.83%)
Mar 13, 2013 8.350 8.575 8.350 8.410 34,868 +0.09(+1.08%)
Mar 12, 2013 8.240 8.340 8.240 8.320 20,200 +0.06(+0.73%)
Mar 11, 2013 8.310 8.350 8.240 8.260 27,413 -0.10(-1.20%)
Mar 08, 2013 8.320 8.400 8.060 8.360 40,030 +0.04(+0.48%)
Mar 07, 2013 8.390 8.430 8.240 8.320 27,439 -0.04(-0.48%)
Mar 06, 2013 8.330 8.360 8.200 8.360 20,395 +0.04(+0.48%)
Mar 05, 2013 8.170 8.350 8.160 8.320 16,463 +0.16(+1.96%)
Mar 04, 2013 8.140 8.190 8.061 8.160 28,386 +0.03(+0.37%)
Mar 01, 2013 8.000 8.190 8.000 8.130 27,552 +0.07(+0.87%)
Feb 28, 2013 8.120 8.120 8.040 8.060 59,314 -0.01(-0.12%)
Feb 27, 2013 8.100 8.180 8.050 8.070 25,800 -0.05(-0.62%)
Feb 26, 2013 8.180 8.224 8.090 8.120 10,296 -0.14(-1.69%)
Feb 22, 2013 8.230 8.260 8.140 8.260 65,576 +0.08(+0.98%)
Feb 21, 2013 8.350 8.450 8.140 8.180 21,886 -0.17(-2.04%)
Feb 20, 2013 8.730 8.730 8.350 8.350 38,786 -0.35(-4.02%)
Feb 19, 2013 8.430 8.750 8.400 8.700 22,335 +0.32(+3.82%)
Feb 15, 2013 8.550 8.550 8.300 8.380 29,124 -0.07(-0.83%)
Feb 14, 2013 8.790 8.880 8.430 8.450 14,376 -0.35(-3.98%)
Feb 13, 2013 8.720 8.900 8.710 8.800 25,429 +0.07(+0.80%)
Feb 12, 2013 8.500 8.970 8.465 8.730 43,238 +0.23(+2.71%)
Feb 11, 2013 8.150 8.500 8.100 8.500 23,501 +0.36(+4.42%)
Feb 08, 2013 8.250 8.250 8.050 8.140 47,683 -0.08(-0.97%)
Feb 07, 2013 8.284 8.320 8.120 8.220 33,514 -0.14(-1.67%)
Feb 06, 2013 8.250 8.370 8.190 8.360 29,179 +0.26(+3.21%)
Feb 04, 2013 8.260 8.330 8.100 8.100 66,678 -0.24(-2.88%)
Feb 01, 2013 8.240 8.350 8.110 8.340 33,054 +0.23(+2.84%)
Jan 31, 2013 8.460 8.540 7.860 8.110 196,395 -0.75(-8.47%)
Jan 30, 2013 9.100 9.100 8.760 8.860 29,520 -0.34(-3.70%)
Jan 29, 2013 8.970 9.200 8.940 9.200 64,388 +0.20(+2.22%)
Jan 28, 2013 8.850 9.000 8.710 9.000 29,816 +0.22(+2.51%)
Jan 25, 2013 8.900 8.900 8.660 8.780 47,037 -0.07(-0.79%)
Jan 24, 2013 8.940 9.000 8.800 8.850 44,075 -0.09(-1.01%)
Jan 23, 2013 8.970 8.990 8.920 8.940 57,102 -0.02(-0.22%)
Jan 22, 2013 8.930 8.960 8.830 8.960 64,502 +0.00(+0.00%)
Jan 18, 2013 8.970 9.020 8.906 8.960 41,154 -0.04(-0.44%)
Jan 17, 2013 8.950 9.000 8.910 9.000 77,973 +0.07(+0.78%)
Jan 16, 2013 8.930 8.980 8.850 8.930 23,385 -0.05(-0.56%)
Jan 15, 2013 8.670 9.000 8.660 8.980 48,032 +0.23(+2.63%)
Jan 14, 2013 8.720 8.780 8.650 8.750 15,793 -0.03(-0.34%)
Jan 11, 2013 8.850 8.850 8.560 8.780 33,119 -0.05(-0.57%)
Jan 10, 2013 8.850 8.920 8.530 8.830 27,942 -0.01(-0.11%)
Jan 09, 2013 8.890 8.890 8.780 8.840 18,516 -0.05(-0.56%)
Jan 08, 2013 8.880 8.900 8.580 8.890 41,065 +0.01(+0.11%)
Jan 07, 2013 8.700 8.880 8.530 8.880 39,932 +0.11(+1.25%)
Jan 04, 2013 8.780 8.850 8.680 8.770 57,561 +0.01(+0.11%)
Jan 03, 2013 9.000 9.000 8.577 8.760 35,654 -0.23(-2.56%)
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.