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 )

68.06 +1.68 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 98.61 100.29 98.18 98.46 5,804,479 -0.39(-0.39%)
Aug 30, 2023 97.20 99.44 96.57 98.85 4,350,726 +1.24(+1.27%)
Aug 29, 2023 93.18 97.88 93.00 97.61 5,685,118 +3.98(+4.25%)
Aug 28, 2023 93.13 94.50 92.98 93.63 3,899,329 +1.31(+1.42%)
Aug 25, 2023 90.63 92.78 89.73 92.32 4,662,288 +2.36(+2.62%)
Aug 24, 2023 94.49 94.66 89.73 89.96 6,014,519 -2.92(-3.14%)
Aug 23, 2023 90.77 93.36 90.39 92.88 5,757,794 +0.51(+0.55%)
Aug 22, 2023 94.86 95.18 92.14 92.37 3,918,382 -0.66(-0.71%)
Aug 21, 2023 91.50 93.52 91.23 93.03 4,580,604 +2.30(+2.53%)
Aug 18, 2023 89.04 91.23 88.63 90.73 4,647,673 +0.70(+0.78%)
Aug 17, 2023 92.09 92.68 89.91 90.03 6,768,677 -2.15(-2.33%)
Aug 16, 2023 94.29 94.58 92.03 92.18 5,260,064 -1.95(-2.07%)
Aug 15, 2023 96.21 96.41 93.89 94.13 4,850,134 -2.99(-3.08%)
Aug 14, 2023 94.20 97.15 93.57 97.12 5,280,321 +2.55(+2.70%)
Aug 11, 2023 96.51 96.70 94.31 94.57 5,443,417 -3.16(-3.23%)
Aug 10, 2023 100.55 101.15 97.06 97.73 4,730,240 -1.36(-1.37%)
Aug 09, 2023 101.37 101.52 98.88 99.09 4,915,307 -2.29(-2.26%)
Aug 08, 2023 102.33 102.33 99.90 101.38 4,183,926 -2.21(-2.13%)
Aug 07, 2023 104.00 104.87 102.69 103.59 4,112,493 +1.28(+1.25%)
Aug 04, 2023 101.43 103.71 100.48 102.31 6,471,412 -0.39(-0.38%)
Aug 03, 2023 101.45 102.95 100.40 102.70 6,052,771 -0.87(-0.84%)
Aug 02, 2023 106.89 107.16 103.12 103.57 6,908,473 -4.52(-4.18%)
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.