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 (%)
Jun 29, 2012	6.930	7.180	6.890	7.100	8,574,713	+0.34(+5.03%)
Jun 28, 2012	6.670	6.795	6.510	6.760	5,634,626	-0.02(-0.29%)
Jun 27, 2012	6.700	6.930	6.670	6.780	10,728,570	+0.12(+1.80%)
Jun 26, 2012	6.690	6.790	6.560	6.660	5,419,578	-0.04(-0.60%)
Jun 25, 2012	6.820	6.880	6.680	6.700	6,107,269	-0.26(-3.74%)
Jun 22, 2012	6.940	7.030	6.840	6.960	17,024,452	+0.04(+0.65%)
Jun 21, 2012	7.250	7.270	6.850	6.915	8,357,764	-0.34(-4.75%)
Jun 20, 2012	7.210	7.360	7.110	7.260	11,308,148	+0.06(+0.83%)
Jun 19, 2012	7.000	7.230	6.970	7.200	10,191,654	+0.24(+3.45%)
Jun 18, 2012	6.770	7.070	6.760	6.960	6,224,245	+0.10(+1.46%)
Jun 15, 2012	6.610	6.890	6.600	6.860	4,792,135	+0.23(+3.47%)
Jun 14, 2012	6.620	6.680	6.480	6.630	4,711,404	+0.03(+0.45%)
Jun 13, 2012	6.750	6.770	6.580	6.600	5,031,216	-0.16(-2.37%)
Jun 12, 2012	6.650	6.810	6.570	6.760	5,281,859	+0.14(+2.19%)
Jun 11, 2012	6.900	6.950	6.595	6.615	3,575,240	-0.25(-3.57%)
Jun 08, 2012	7.260	8.010	6.650	6.860	4,007,393	+0.12(+1.78%)
Jun 07, 2012	6.930	7.010	6.700	6.740	9,577,376	-0.10(-1.46%)
Jun 06, 2012	6.850	6.990	6.760	6.840	9,628,190	+0.09(+1.41%)
Jun 05, 2012	6.430	6.790	6.430	6.745	15,394,442	+0.30(+4.74%)
Jun 04, 2012	6.430	6.530	6.250	6.440	5,761,237	+0.06(+0.94%)

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