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 (%)
Apr 30, 2010	8.370	8.370	7.880	7.960	14,750,436	-0.40(-4.78%)
Apr 29, 2010	8.340	8.390	8.250	8.360	8,419,833	+0.08(+0.97%)
Apr 28, 2010	8.340	8.383	8.090	8.280	7,552,219	+0.03(+0.36%)
Apr 27, 2010	8.400	8.450	8.165	8.250	10,511,329	-0.19(-2.25%)
Apr 26, 2010	8.630	8.660	8.420	8.440	11,455,229	-0.12(-1.40%)
Apr 23, 2010	8.460	8.630	8.180	8.560	14,262,032	+0.04(+0.47%)
Apr 22, 2010	8.300	8.550	8.120	8.520	9,825,646	+0.04(+0.47%)
Apr 21, 2010	8.730	8.750	8.305	8.480	9,583,848	-0.15(-1.74%)
Apr 20, 2010	8.580	8.730	8.550	8.630	6,984,011	+0.12(+1.41%)
Apr 19, 2010	8.540	8.660	8.340	8.510	8,720,666	-0.18(-2.07%)
Apr 16, 2010	8.840	8.850	8.510	8.690	8,384,227	-0.19(-2.14%)
Apr 15, 2010	8.810	8.920	8.750	8.880	6,612,426	+0.02(+0.23%)
Apr 14, 2010	8.710	8.900	8.680	8.860	17,465,500	+0.38(+4.48%)
Apr 13, 2010	8.420	8.540	8.340	8.480	10,030,001	+0.10(+1.19%)
Apr 12, 2010	8.330	8.430	8.250	8.380	10,215,940	-0.06(-0.71%)
Apr 09, 2010	8.320	8.470	8.200	8.440	7,978,382	+0.18(+2.18%)
Apr 08, 2010	8.350	8.470	8.180	8.260	17,848,420	-0.21(-2.48%)
Apr 07, 2010	8.300	8.490	8.280	8.470	10,741,958	+0.17(+2.05%)
Apr 06, 2010	8.330	8.400	8.230	8.300	9,236,119	-0.04(-0.48%)
Apr 05, 2010	8.110	8.360	8.080	8.340	10,985,193	+0.28(+3.47%)

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