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 )

69.61 -0.55 (-0.78%)

Streaming Delayed Price Updated: 1:53 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	1.300	1.360	1.200	1.250	59,238	+0.03(+2.46%)
Sep 27, 2002	1.440	1.450	1.180	1.220	107,500	-0.17(-12.23%)
Sep 26, 2002	1.400	1.490	1.260	1.390	269,400	+0.12(+9.45%)
Sep 25, 2002	1.210	1.300	1.180	1.270	122,250	+0.11(+9.48%)
Sep 24, 2002	1.240	1.300	1.130	1.160	97,400	-0.10(-7.94%)
Sep 23, 2002	1.260	1.310	1.210	1.260	144,800	+0.00(+0.00%)
Sep 20, 2002	1.420	1.430	1.250	1.260	201,700	-0.06(-4.55%)
Sep 19, 2002	1.450	1.450	1.250	1.320	179,000	-0.02(-1.49%)
Sep 18, 2002	1.480	1.490	1.320	1.340	86,900	-0.07(-4.96%)
Sep 17, 2002	1.650	1.650	1.400	1.410	134,725	-0.19(-11.88%)
Sep 16, 2002	1.630	1.700	1.560	1.600	94,100	-0.04(-2.57%)
Sep 13, 2002	1.610	1.700	1.600	1.642	34,100	+0.04(+2.64%)
Sep 12, 2002	1.700	1.700	1.600	1.600	6,930,000	-0.05(-3.03%)
Sep 11, 2002	1.670	1.710	1.650	1.650	115,000	-0.05(-2.94%)
Sep 10, 2002	1.680	1.700	1.640	1.700	73,500	+0.01(+0.59%)
Sep 09, 2002	1.700	1.700	1.610	1.690	51,100	+0.00(+0.00%)
Sep 06, 2002	1.720	1.800	1.610	1.690	110,623	+0.00(+0.00%)
Sep 05, 2002	1.770	1.940	1.690	1.690	95,600	-0.11(-6.11%)
Sep 04, 2002	1.830	1.980	1.790	1.800	71,134	-0.05(-2.70%)

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