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 (%)
May 31, 2005	4.390	4.510	4.280	4.471	1,931,017	+0.09(+2.08%)
May 27, 2005	4.180	4.380	4.110	4.380	3,526,216	+0.38(+9.50%)
May 26, 2005	4.150	4.220	3.860	4.000	4,251,716	-0.13(-3.15%)
May 25, 2005	3.760	4.220	3.760	4.130	7,008,412	+0.33(+8.68%)
May 24, 2005	3.680	3.890	3.660	3.800	1,258,800	+0.11(+2.98%)
May 23, 2005	3.750	3.850	3.660	3.690	767,023	-0.08(-2.12%)
May 20, 2005	3.830	3.830	3.750	3.770	329,022	-0.07(-1.82%)
May 19, 2005	3.870	3.920	3.740	3.840	573,333	-0.04(-1.03%)
May 18, 2005	3.840	3.900	3.800	3.880	1,891,500	+0.08(+2.11%)
May 17, 2005	3.650	3.810	3.490	3.800	3,213,382	+0.25(+7.04%)
May 16, 2005	3.490	3.600	3.490	3.550	652,803	+0.05(+1.43%)
May 13, 2005	3.310	3.590	3.200	3.500	1,878,745	+0.16(+4.79%)
May 12, 2005	3.350	3.440	3.280	3.340	570,779	-0.03(-0.89%)
May 11, 2005	3.380	3.430	3.280	3.370	710,749	+0.00(+0.00%)
May 10, 2005	3.570	3.570	3.300	3.370	1,436,249	-0.20(-5.60%)
May 09, 2005	3.550	3.630	3.500	3.570	2,116,205	+0.01(+0.28%)
May 06, 2005	3.470	3.670	3.400	3.560	1,387,356	+0.06(+1.71%)
May 05, 2005	3.720	3.750	3.450	3.500	1,562,227	-0.17(-4.63%)
May 04, 2005	3.470	3.810	3.470	3.670	1,883,236	+0.19(+5.46%)
May 03, 2005	3.450	3.580	3.450	3.480	1,074,913	+0.01(+0.29%)

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