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 (%)
Feb 27, 2009	3.440	3.740	3.390	3.660	7,637,149	+0.16(+4.57%)
Feb 26, 2009	3.740	3.830	3.430	3.500	8,069,320	-0.15(-4.11%)
Feb 25, 2009	3.480	3.750	3.380	3.650	11,753,295	+0.17(+4.89%)
Feb 24, 2009	3.250	3.520	3.170	3.480	10,324,775	+0.28(+8.75%)
Feb 23, 2009	3.370	3.460	3.170	3.200	7,310,580	-0.19(-5.60%)
Feb 20, 2009	3.330	3.510	3.220	3.390	11,170,318	-0.10(-2.87%)
Feb 19, 2009	3.580	3.870	3.430	3.490	9,613,826	-0.08(-2.24%)
Feb 18, 2009	3.750	3.830	3.550	3.570	9,671,583	-0.16(-4.29%)
Feb 17, 2009	4.160	4.180	3.690	3.730	11,665,476	-0.62(-14.25%)
Feb 13, 2009	4.340	4.390	4.170	4.350	5,892,848	+0.05(+1.16%)
Feb 12, 2009	4.210	4.440	4.090	4.300	10,665,875	-0.07(-1.60%)
Feb 11, 2009	4.410	4.520	4.180	4.370	9,001,143	-0.04(-0.91%)
Feb 10, 2009	4.600	4.740	4.330	4.410	8,799,065	-0.25(-5.36%)
Feb 09, 2009	4.990	5.000	4.590	4.660	7,359,563	-0.31(-6.24%)
Feb 06, 2009	4.730	5.100	4.710	4.970	10,190,639	+0.23(+4.85%)
Feb 05, 2009	4.390	4.880	4.310	4.740	22,233,632	+0.47(+11.01%)
Feb 04, 2009	4.040	4.430	3.970	4.270	10,179,710	+0.22(+5.43%)
Feb 03, 2009	4.260	4.260	3.900	4.050	9,687,005	-0.03(-0.74%)

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