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 (%)
Jul 31, 2023	109.74	111.35	107.08	107.75	14,181,183	+2.66(+2.53%)
Jul 28, 2023	103.70	105.39	102.50	105.09	7,613,700	+2.98(+2.92%)
Jul 27, 2023	103.06	104.53	100.80	102.11	7,429,005	+2.86(+2.88%)
Jul 26, 2023	99.32	100.33	97.96	99.25	5,531,896	-0.79(-0.79%)
Jul 25, 2023	98.46	101.57	98.29	100.04	5,919,306	+2.35(+2.41%)
Jul 24, 2023	96.33	98.06	95.88	97.69	5,176,766	-1.07(-1.08%)
Jul 21, 2023	98.41	99.29	97.75	98.76	10,127,077	+1.46(+1.50%)
Jul 20, 2023	100.17	101.52	96.30	97.30	9,218,153	-4.61(-4.52%)
Jul 19, 2023	104.81	104.81	101.88	101.91	6,099,456	-2.93(-2.79%)
Jul 18, 2023	104.06	105.35	102.90	104.84	5,238,972	+0.51(+0.49%)
Jul 17, 2023	99.80	104.88	99.50	104.33	6,872,834	+4.65(+4.66%)
Jul 14, 2023	102.00	102.65	99.11	99.68	4,977,030	-2.36(-2.31%)
Jul 13, 2023	99.39	102.31	98.63	102.04	6,492,228	+3.41(+3.46%)
Jul 12, 2023	98.37	98.98	97.14	98.63	4,783,319	+1.99(+2.06%)
Jul 11, 2023	97.34	97.52	95.18	96.64	3,960,965	+0.66(+0.69%)
Jul 10, 2023	93.98	96.03	93.55	95.98	4,799,278	+2.68(+2.87%)
Jul 07, 2023	93.34	94.81	92.35	93.30	4,145,375	+0.69(+0.75%)
Jul 06, 2023	91.66	92.72	90.69	92.61	4,685,899	-0.34(-0.37%)
Jul 05, 2023	95.51	95.93	92.87	92.95	5,813,942	-3.88(-4.01%)

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