Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

On Semiconductor (NQ: ON )

61.49 -1.44 (-2.29%)

Streaming Delayed Price Updated: 1:06 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	8.410	8.500	8.290	8.360	8,615,286	-0.05(-0.59%)
Jan 30, 2007	8.590	8.660	8.300	8.410	8,830,597	-0.17(-1.98%)
Jan 29, 2007	8.720	8.740	8.500	8.580	11,743,052	+0.10(+1.18%)
Jan 26, 2007	8.270	8.540	8.180	8.480	4,398,340	+0.21(+2.54%)
Jan 25, 2007	8.350	8.500	8.200	8.270	5,981,696	-0.05(-0.60%)
Jan 24, 2007	8.180	8.390	8.150	8.320	5,164,780	+0.18(+2.21%)
Jan 23, 2007	8.100	8.210	8.010	8.140	5,357,321	+0.15(+1.88%)
Jan 22, 2007	8.000	8.030	7.820	7.990	4,910,318	-0.02(-0.25%)
Jan 19, 2007	7.910	8.170	7.810	8.010	3,291,283	+0.10(+1.26%)
Jan 18, 2007	8.100	8.120	7.810	7.910	6,810,529	-0.27(-3.30%)
Jan 17, 2007	8.280	8.280	8.100	8.180	4,007,637	-0.10(-1.21%)
Jan 16, 2007	8.400	8.420	8.200	8.280	4,997,478	+0.08(+0.98%)
Jan 12, 2007	8.120	8.288	8.120	8.200	4,843,932	+0.03(+0.37%)
Jan 11, 2007	8.340	8.390	8.070	8.170	8,172,386	-0.18(-2.16%)
Jan 10, 2007	8.020	8.430	7.970	8.350	10,089,949	+0.32(+3.99%)
Jan 09, 2007	8.130	8.150	7.820	8.030	6,317,673	-0.03(-0.37%)
Jan 08, 2007	7.720	8.130	7.620	8.060	12,629,478	+0.55(+7.32%)
Jan 05, 2007	7.640	7.670	7.360	7.510	9,377,324	-0.11(-1.44%)
Jan 04, 2007	7.450	7.680	7.340	7.620	6,764,576	+0.12(+1.60%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

On Semiconductor (NQ: ON )

Historical Prices