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 )

62.93 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	8.460	8.570	8.360	8.390	2,740,950	+0.00(+0.00%)
Feb 26, 2016	8.320	8.490	8.210	8.390	2,339,714	+0.10(+1.21%)
Feb 25, 2016	8.290	8.320	8.110	8.290	3,378,009	-0.01(-0.12%)
Feb 24, 2016	7.720	8.300	7.720	8.300	5,749,489	+0.28(+3.49%)
Feb 23, 2016	8.000	8.160	7.930	8.020	5,810,609	+0.05(+0.63%)
Feb 22, 2016	7.780	7.980	7.780	7.970	4,681,723	+0.29(+3.78%)
Feb 19, 2016	7.570	7.800	7.500	7.680	6,217,786	+0.07(+0.92%)
Feb 18, 2016	7.940	7.970	7.590	7.610	9,800,490	-0.29(-3.67%)
Feb 17, 2016	7.750	7.970	7.550	7.900	6,120,725	+0.39(+5.19%)
Feb 16, 2016	7.370	7.645	7.250	7.510	8,388,261	+0.44(+6.22%)
Feb 12, 2016	7.150	7.070	7.070	7.070	5,676,300	+0.02(+0.28%)
Feb 11, 2016	7.070	7.170	6.970	7.050	6,075,672	-0.10(-1.40%)
Feb 10, 2016	7.110	7.310	7.090	7.150	7,484,872	+0.07(+0.99%)
Feb 09, 2016	7.310	7.320	6.980	7.080	11,642,350	-0.32(-4.32%)
Feb 08, 2016	7.600	7.900	7.260	7.400	8,967,534	-0.65(-8.07%)
Feb 05, 2016	8.410	8.500	8.000	8.050	7,708,948	-0.44(-5.18%)
Feb 04, 2016	8.110	8.510	8.110	8.490	3,347,856	+0.22(+2.66%)
Feb 03, 2016	8.230	8.300	7.990	8.270	3,147,663	+0.09(+1.16%)
Feb 02, 2016	8.500	8.590	8.140	8.175	3,713,218	-0.49(-5.71%)

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