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 30, 2003	2.650	2.760	2.600	2.700	636,600	+0.03(+1.12%)
Jun 27, 2003	2.710	2.740	2.620	2.670	203,500	+0.01(+0.38%)
Jun 26, 2003	2.520	2.700	2.500	2.660	376,500	+0.16(+6.40%)
Jun 25, 2003	2.340	2.520	2.340	2.500	231,700	+0.10(+4.17%)
Jun 24, 2003	2.270	2.420	2.210	2.400	163,100	+0.11(+4.80%)
Jun 23, 2003	2.480	2.490	2.280	2.290	236,200	-0.20(-8.03%)
Jun 20, 2003	2.150	2.550	2.150	2.490	597,400	+0.11(+4.62%)
Jun 19, 2003	2.150	2.590	2.150	2.380	925,000	+0.18(+8.18%)
Jun 18, 2003	2.180	2.240	2.100	2.200	272,000	+0.00(+0.00%)
Jun 17, 2003	2.150	2.220	2.140	2.200	380,800	+0.00(+0.05%)
Jun 16, 2003	2.260	2.360	2.090	2.199	595,600	-0.12(-5.22%)
Jun 13, 2003	2.420	2.450	2.280	2.320	387,500	-0.08(-3.33%)
Jun 12, 2003	2.550	2.620	2.390	2.400	288,500	+0.01(+0.42%)
Jun 11, 2003	2.600	2.610	2.370	2.390	813,000	-0.17(-6.64%)
Jun 10, 2003	2.490	2.580	2.310	2.560	374,300	+0.26(+11.30%)
Jun 09, 2003	2.370	2.500	2.300	2.300	153,200	-0.02(-0.86%)
Jun 06, 2003	2.380	2.700	2.290	2.320	458,800	-0.09(-3.73%)
Jun 05, 2003	2.330	2.580	2.230	2.410	303,200	-0.07(-2.82%)
Jun 04, 2003	2.370	2.600	2.370	2.480	234,800	+0.06(+2.48%)
Jun 03, 2003	2.600	2.700	2.300	2.420	412,700	-0.28(-10.37%)

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