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, 2014	9.380	9.440	9.250	9.410	5,738,428	+0.03(+0.32%)
Apr 29, 2014	9.320	9.410	9.270	9.380	3,557,318	+0.11(+1.19%)
Apr 28, 2014	9.560	9.578	9.130	9.270	4,959,478	-0.18(-1.90%)
Apr 25, 2014	9.790	9.790	9.370	9.450	7,941,925	-0.32(-3.28%)
Apr 24, 2014	9.810	9.810	9.580	9.770	2,864,195	+0.04(+0.41%)
Apr 23, 2014	9.740	9.790	9.680	9.730	3,982,594	+0.03(+0.31%)
Apr 22, 2014	9.570	9.750	9.550	9.700	5,493,733	+0.13(+1.36%)
Apr 21, 2014	9.630	9.650	9.420	9.570	3,679,357	+0.01(+0.10%)
Apr 17, 2014	9.470	9.560	9.560	9.560	7,734,000	+0.05(+0.53%)
Apr 16, 2014	9.850	9.850	9.210	9.510	10,562,805	-0.20(-2.06%)
Apr 15, 2014	9.560	9.760	9.475	9.710	5,368,605	+0.15(+1.57%)
Apr 14, 2014	9.670	9.710	9.450	9.560	4,942,832	-0.02(-0.21%)
Apr 11, 2014	9.650	9.790	9.550	9.580	6,731,627	-0.11(-1.14%)
Apr 10, 2014	9.950	10.07	9.675	9.690	9,753,370	-0.31(-3.10%)
Apr 09, 2014	9.900	10.00	9.810	10.00	7,182,691	+0.11(+1.11%)
Apr 08, 2014	9.800	9.930	9.710	9.890	10,433,864	+0.31(+3.24%)
Apr 07, 2014	9.460	9.680	9.420	9.580	7,675,014	+0.07(+0.74%)
Apr 04, 2014	9.780	9.840	9.410	9.510	15,322,581	-0.24(-2.46%)
Apr 03, 2014	9.700	9.935	9.660	9.750	20,919,528	+0.25(+2.63%)
Apr 02, 2014	9.430	9.580	9.420	9.500	12,677,258	+0.05(+0.53%)

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