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 )

68.06 +1.68 (+2.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2024	71.43	73.06	70.72	71.13	7,196,310	-1.44(-1.98%)
Jan 30, 2024	72.91	73.60	72.17	72.57	6,608,161	-0.45(-0.62%)
Jan 29, 2024	72.25	73.02	71.67	73.02	8,609,223	+1.31(+1.83%)
Jan 26, 2024	72.10	73.60	71.46	71.71	10,023,275	-0.98(-1.35%)
Jan 25, 2024	75.86	75.96	72.31	72.69	12,988,660	-2.46(-3.27%)
Jan 24, 2024	76.27	77.47	75.00	75.15	8,799,326	-1.60(-2.08%)
Jan 23, 2024	75.98	77.07	75.29	76.75	6,930,071	+1.56(+2.07%)
Jan 22, 2024	74.50	76.62	74.36	75.19	7,960,155	+1.32(+1.79%)
Jan 19, 2024	74.20	74.48	72.59	73.87	12,681,977	+0.65(+0.89%)
Jan 18, 2024	74.01	74.56	71.93	73.22	11,495,755	+0.95(+1.31%)
Jan 17, 2024	72.32	72.40	70.70	72.27	8,167,577	-1.53(-2.07%)
Jan 16, 2024	73.13	74.83	72.55	73.80	6,901,273	+0.33(+0.45%)
Jan 12, 2024	74.20	75.33	73.25	73.47	5,100,230	-0.96(-1.29%)
Jan 11, 2024	75.59	75.90	72.94	74.43	10,264,161	-1.18(-1.56%)
Jan 10, 2024	76.00	76.35	73.17	75.61	11,885,141	-1.42(-1.84%)
Jan 09, 2024	76.60	77.89	75.76	77.03	7,557,511	-0.91(-1.17%)
Jan 08, 2024	76.34	78.72	76.17	77.94	6,365,713	+2.24(+2.96%)
Jan 05, 2024	76.16	77.09	75.07	75.70	6,839,899	-0.50(-0.66%)
Jan 04, 2024	75.85	77.98	74.80	76.20	10,668,861	-3.11(-3.92%)
Jan 03, 2024	79.38	79.78	77.56	79.31	6,156,362	-2.14(-2.63%)

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