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 )

70.37 +0.36 (+0.51%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Jun 28, 2002 2.040 2.150 1.800 2.060 666,800 +0.06(+3.00%)
Jun 27, 2002 2.350 2.450 1.980 2.000 774,100 -0.30(-13.04%)
Jun 26, 2002 2.000 2.320 1.800 2.300 738,200 +0.23(+11.11%)
Jun 25, 2002 2.010 2.100 1.910 2.070 639,000 +0.24(+13.11%)
Jun 21, 2002 2.360 2.360 1.799 1.830 835,900 -0.44(-19.38%)
Jun 20, 2002 2.330 2.420 2.260 2.270 190,700 -0.13(-5.42%)
Jun 19, 2002 2.459 2.610 2.300 2.400 128,000 -0.07(-2.83%)
Jun 18, 2002 2.520 2.640 2.350 2.470 362,500 +0.07(+2.92%)
Jun 17, 2002 2.320 2.400 2.250 2.400 194,100 +0.08(+3.45%)
Jun 14, 2002 2.400 2.400 2.200 2.320 344,300 -0.08(-3.33%)
Jun 12, 2002 2.450 2.529 2.380 2.400 171,300 -0.10(-4.00%)
Jun 11, 2002 2.620 2.620 2.440 2.500 242,200 -0.12(-4.58%)
Jun 10, 2002 2.700 2.750 2.550 2.620 261,400 -0.05(-1.87%)
Jun 07, 2002 2.540 2.680 2.400 2.670 263,400 +0.09(+3.49%)
Jun 06, 2002 3.000 3.000 2.550 2.580 316,700 -0.32(-11.03%)
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.