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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On Semiconductor (NQ: ON )

63.65 -0.82 (-1.27%)
Streaming Delayed Price Updated: 11:25 AM EDT, Apr 18, 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 (%)
Apr 30, 2007 11.10 11.20 10.68 10.71 9,540,438 -0.45(-4.03%)
Apr 27, 2007 10.30 11.75 10.27 11.16 22,597,076 +0.78(+7.51%)
Apr 26, 2007 10.45 10.48 10.18 10.38 8,907,705 -0.01(-0.10%)
Apr 25, 2007 10.31 10.54 10.27 10.39 13,306,050 +0.09(+0.87%)
Apr 24, 2007 10.26 10.48 10.22 10.30 9,154,168 +0.13(+1.28%)
Apr 23, 2007 9.960 10.23 9.960 10.17 3,660,167 +0.16(+1.60%)
Apr 20, 2007 10.17 10.28 9.940 10.01 6,613,145 -0.05(-0.50%)
Apr 19, 2007 9.940 10.19 9.840 10.06 5,048,762 +0.04(+0.40%)
Apr 18, 2007 9.750 10.30 9.730 10.02 11,113,969 +0.30(+3.09%)
Apr 17, 2007 9.650 9.790 9.540 9.720 6,488,261 -0.01(-0.10%)
Apr 16, 2007 9.950 9.960 9.710 9.730 4,978,974 -0.11(-1.12%)
Apr 13, 2007 9.960 9.960 9.780 9.840 8,475,932 -0.06(-0.61%)
Apr 12, 2007 9.680 9.960 9.650 9.900 7,957,923 +0.19(+1.96%)
Apr 11, 2007 9.530 9.830 9.480 9.710 10,161,873 +0.18(+1.89%)
Apr 10, 2007 9.570 9.640 9.340 9.530 14,842,347 -0.02(-0.21%)
Apr 09, 2007 9.760 9.780 9.460 9.550 11,426,226 -0.13(-1.34%)
Apr 05, 2007 9.450 9.750 9.400 9.680 12,534,784 +0.21(+2.22%)
Apr 04, 2007 8.910 9.470 8.890 9.470 11,414,919 +0.55(+6.17%)
Apr 03, 2007 8.841 9.080 8.810 8.920 6,139,827 +0.11(+1.25%)
Apr 02, 2007 8.780 9.130 8.740 8.810 8,402,873 -0.11(-1.23%)
Mar 30, 2007 8.940 8.960 8.730 8.920 8,292,795 +0.05(+0.56%)
Mar 29, 2007 9.230 9.260 8.690 8.870 14,083,301 -0.29(-3.17%)
Mar 28, 2007 9.590 9.590 9.150 9.160 10,004,079 -0.44(-4.58%)
Mar 27, 2007 9.500 9.730 9.500 9.600 9,429,895 +0.08(+0.84%)
Mar 26, 2007 9.580 9.730 9.380 9.520 12,939,435 -0.05(-0.52%)
Mar 23, 2007 9.790 9.830 9.440 9.570 9,291,536 -0.26(-2.64%)
Mar 22, 2007 9.890 10.04 9.750 9.830 8,230,329 -0.07(-0.71%)
Mar 21, 2007 9.760 10.00 9.650 9.900 6,405,277 +0.18(+1.85%)
Mar 20, 2007 9.820 9.850 9.610 9.720 8,420,570 -0.16(-1.62%)
Mar 19, 2007 9.940 10.02 9.820 9.880 7,004,021 +0.02(+0.20%)
Mar 16, 2007 9.960 10.00 9.650 9.860 9,464,981 -0.11(-1.10%)
Mar 15, 2007 10.03 10.09 9.880 9.970 7,266,040 -0.07(-0.70%)
Mar 14, 2007 9.900 10.09 9.820 10.04 6,564,241 +0.06(+0.60%)
Mar 13, 2007 10.35 10.35 9.950 9.980 7,044,256 -0.37(-3.57%)
Mar 12, 2007 10.28 10.41 10.16 10.35 5,339,984 +0.01(+0.10%)
Mar 09, 2007 10.11 10.39 10.00 10.34 11,654,284 +0.35(+3.50%)
Mar 08, 2007 9.840 10.04 9.750 9.990 10,379,109 +0.42(+4.39%)
Mar 07, 2007 9.700 9.940 9.510 9.570 13,562,158 -0.18(-1.85%)
Mar 06, 2007 9.500 9.780 9.400 9.750 14,591,948 +0.54(+5.89%)
Mar 05, 2007 9.380 9.740 9.190 9.208 9,961,941 -0.28(-2.97%)
Mar 02, 2007 9.680 9.870 9.410 9.490 6,083,966 -0.26(-2.67%)
Mar 01, 2007 9.280 9.900 9.050 9.750 11,459,855 -0.07(-0.71%)
Feb 28, 2007 10.07 10.16 9.590 9.820 13,631,804 -0.28(-2.77%)
Feb 27, 2007 10.32 10.50 9.810 10.10 11,708,827 -0.48(-4.54%)
Feb 26, 2007 10.82 10.88 10.53 10.58 5,829,729 -0.18(-1.67%)
Feb 23, 2007 10.49 10.78 10.43 10.76 9,723,052 +0.32(+3.07%)
Feb 22, 2007 10.35 10.65 10.24 10.44 13,230,255 +0.19(+1.85%)
Feb 21, 2007 10.21 10.35 10.15 10.25 7,621,881 -0.02(-0.19%)
Feb 20, 2007 10.14 10.35 9.910 10.27 6,071,807 +0.07(+0.69%)
Feb 16, 2007 9.990 10.20 9.851 10.20 6,879,624 +0.22(+2.20%)
Feb 15, 2007 9.890 10.16 9.760 9.980 6,897,132 +0.11(+1.11%)
Feb 14, 2007 9.660 10.03 9.650 9.870 9,955,432 +0.18(+1.86%)
Feb 13, 2007 9.500 9.700 9.500 9.690 7,269,533 +0.21(+2.22%)
Feb 12, 2007 9.400 9.630 9.300 9.480 3,999,370 -0.07(-0.73%)
Feb 09, 2007 9.530 9.800 9.480 9.550 8,486,577 +0.00(+0.00%)
Feb 08, 2007 9.700 9.720 9.510 9.550 6,268,144 -0.17(-1.75%)
Feb 07, 2007 9.660 9.730 9.520 9.720 10,322,801 +0.11(+1.14%)
Feb 06, 2007 9.400 9.740 9.360 9.610 13,495,606 -0.07(-0.72%)
Feb 05, 2007 9.580 9.800 9.474 9.680 9,269,600 -0.02(-0.21%)
Feb 02, 2007 9.820 9.910 9.700 9.700 11,442,919 -0.02(-0.21%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.