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 )

22.36 +0.46 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2019 8.630 8.757 8.490 8.540 89,000 -0.23(-2.62%)
May 30, 2019 8.880 8.900 8.640 8.770 82,574 +0.01(+0.11%)
May 29, 2019 8.630 8.960 8.560 8.760 70,899 +0.11(+1.27%)
May 28, 2019 9.130 9.470 8.580 8.650 126,169 -0.48(-5.26%)
May 24, 2019 8.960 9.300 8.900 9.130 55,600 +0.24(+2.70%)
May 23, 2019 8.880 8.970 8.800 8.890 136,125 -0.14(-1.55%)
May 22, 2019 9.180 9.200 8.920 9.030 37,593 -0.21(-2.27%)
May 21, 2019 9.200 9.310 9.140 9.240 98,409 +0.12(+1.32%)
May 20, 2019 9.130 9.170 8.930 9.120 108,172 -0.09(-0.98%)
May 17, 2019 9.620 9.665 9.210 9.210 77,700 -0.55(-5.64%)
May 16, 2019 9.960 10.03 9.650 9.760 64,189 -0.25(-2.50%)
May 15, 2019 10.08 10.33 9.799 10.01 71,625 -0.24(-2.34%)
May 14, 2019 10.08 10.54 9.950 10.25 66,223 +0.23(+2.30%)
May 13, 2019 10.47 10.48 9.810 10.02 111,883 -0.58(-5.47%)
May 10, 2019 11.08 11.08 10.46 10.60 85,200 -0.55(-4.93%)
May 09, 2019 11.24 11.43 10.83 11.15 72,889 -0.30(-2.62%)
May 08, 2019 11.05 11.65 11.05 11.45 107,186 +0.41(+3.71%)
May 07, 2019 11.26 11.28 10.91 11.04 99,894 -0.33(-2.90%)
May 06, 2019 11.60 11.71 11.10 11.37 122,408 -0.59(-4.93%)
May 03, 2019 11.23 12.54 10.20 11.96 139,800 -0.41(-3.31%)
May 02, 2019 12.20 12.37 12.11 12.37 63,192 +0.22(+1.81%)
May 01, 2019 12.42 12.55 12.11 12.15 40,559 -0.25(-2.02%)
Apr 30, 2019 12.35 12.46 12.20 12.40 77,405 +0.01(+0.08%)
Apr 29, 2019 12.11 12.49 12.05 12.39 56,946 +0.30(+2.48%)
Apr 26, 2019 12.41 12.52 12.03 12.09 63,000 -0.38(-3.05%)
Apr 25, 2019 12.81 12.81 12.36 12.47 72,228 -0.38(-2.96%)
Apr 24, 2019 12.70 13.14 12.70 12.85 79,639 +0.13(+1.02%)
Apr 23, 2019 12.83 12.91 12.68 12.72 94,900 -0.10(-0.78%)
Apr 22, 2019 13.09 13.10 12.76 12.82 70,823 -0.27(-2.06%)
Apr 18, 2019 13.27 13.33 13.02 13.09 49,600 -0.25(-1.87%)
Apr 17, 2019 12.85 13.36 12.82 13.34 189,287 +0.57(+4.46%)
Apr 16, 2019 12.14 12.81 12.14 12.77 115,386 +0.66(+5.45%)
Apr 15, 2019 12.17 12.31 12.06 12.11 50,303 -0.09(-0.74%)
Apr 12, 2019 12.32 12.45 12.12 12.20 51,700 -0.10(-0.81%)
Apr 11, 2019 12.30 12.46 12.21 12.30 34,721 +0.00(+0.00%)
Apr 10, 2019 12.19 12.35 12.12 12.30 33,014 +0.10(+0.82%)
Apr 09, 2019 12.38 12.38 12.11 12.20 45,272 -0.19(-1.53%)
Apr 08, 2019 12.36 12.43 12.23 12.39 47,877 +0.02(+0.16%)
Apr 05, 2019 12.37 12.49 12.19 12.37 76,200 -0.01(-0.08%)
Apr 04, 2019 12.28 12.42 12.05 12.38 106,925 +0.08(+0.65%)
Apr 03, 2019 11.90 12.50 11.90 12.30 127,182 +0.56(+4.77%)
Apr 02, 2019 11.92 11.92 11.61 11.74 136,250 -0.17(-1.43%)
Apr 01, 2019 11.57 12.19 11.57 11.91 140,611 +0.40(+3.48%)
Mar 29, 2019 10.90 11.55 10.76 11.51 359,100 +0.69(+6.38%)
Mar 28, 2019 10.89 10.97 10.77 10.82 102,119 -0.02(-0.18%)
Mar 27, 2019 10.78 10.93 10.53 10.84 87,141 +0.02(+0.18%)
Mar 26, 2019 10.52 10.82 10.51 10.82 66,973 +0.37(+3.54%)
Mar 25, 2019 10.40 10.51 10.22 10.45 111,119 +0.09(+0.87%)
Mar 22, 2019 10.92 10.99 10.28 10.36 101,800 -0.67(-6.07%)
Mar 21, 2019 10.81 11.20 10.81 11.03 78,388 +0.20(+1.85%)
Mar 20, 2019 11.16 11.25 10.78 10.83 84,905 -0.27(-2.43%)
Mar 19, 2019 11.20 11.23 11.09 11.10 33,169 -0.03(-0.27%)
Mar 18, 2019 11.14 11.40 11.06 11.13 58,291 -0.05(-0.45%)
Mar 15, 2019 11.12 11.51 11.12 11.18 180,800 +0.12(+1.08%)
Mar 14, 2019 11.10 11.18 10.95 11.06 72,119 -0.05(-0.45%)
Mar 13, 2019 11.10 11.15 11.03 11.11 56,051 +0.04(+0.36%)
Mar 12, 2019 11.11 11.22 11.01 11.07 44,633 -0.03(-0.27%)
Mar 11, 2019 11.09 11.12 10.98 11.10 75,538 +0.11(+1.00%)
Mar 08, 2019 10.88 11.15 10.88 10.99 51,200 +0.00(+0.00%)
Mar 07, 2019 11.03 11.25 10.80 10.99 189,191 -0.05(-0.45%)
Mar 06, 2019 11.52 11.56 10.85 11.04 162,305 -0.48(-4.17%)
Mar 05, 2019 11.22 11.57 11.17 11.52 85,064 +0.29(+2.58%)
Mar 04, 2019 10.91 11.31 10.82 11.23 76,339 +0.27(+2.46%)
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.