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 )

70.82 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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%)

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