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 )

60.71 -2.22 (-3.53%)

Streaming Delayed Price Updated: 4:00 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 (%)
Mar 29, 2019	20.62	20.85	20.39	20.57	6,189,000	+0.30(+1.48%)
Mar 28, 2019	20.42	20.85	19.96	20.27	8,461,148	-0.29(-1.41%)
Mar 27, 2019	21.62	21.62	20.24	20.56	12,919,787	-0.44(-2.10%)
Mar 26, 2019	21.33	21.45	20.80	21.00	3,562,552	+0.04(+0.19%)
Mar 25, 2019	21.15	21.50	20.70	20.96	6,036,038	-0.68(-3.14%)
Mar 22, 2019	22.31	22.41	21.51	21.64	4,675,500	-0.81(-3.61%)
Mar 21, 2019	21.28	22.59	21.28	22.45	7,926,696	+1.09(+5.10%)
Mar 20, 2019	22.03	22.05	20.99	21.36	9,073,277	-0.65(-2.95%)
Mar 19, 2019	22.09	23.31	21.82	22.01	7,833,470	+0.10(+0.46%)
Mar 18, 2019	22.14	22.40	21.70	21.91	7,026,828	-0.26(-1.17%)
Mar 15, 2019	22.30	22.54	22.06	22.17	7,361,800	+0.11(+0.50%)
Mar 14, 2019	22.28	22.33	22.01	22.06	4,609,999	-0.25(-1.12%)
Mar 13, 2019	22.67	22.67	22.26	22.31	4,866,401	-0.16(-0.71%)
Mar 12, 2019	22.74	22.74	22.36	22.47	6,132,542	-0.14(-0.62%)
Mar 11, 2019	22.42	22.83	22.27	22.61	6,755,541	+0.47(+2.12%)
Mar 08, 2019	20.94	22.30	20.88	22.14	10,425,300	+0.81(+3.80%)
Mar 07, 2019	21.24	21.56	20.88	21.33	7,988,068	-0.07(-0.33%)
Mar 06, 2019	21.80	21.83	21.27	21.40	7,189,762	-0.44(-2.01%)
Mar 05, 2019	21.89	22.09	21.60	21.84	5,138,986	-0.08(-0.36%)
Mar 04, 2019	22.39	22.48	21.52	21.92	5,964,125	+0.25(+1.15%)

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