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 )

64.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2016 8.730 8.820 8.660 8.820 3,047,121 +0.13(+1.50%)
Jun 29, 2016 8.800 8.830 8.560 8.690 3,631,945 +0.02(+0.23%)
Jun 28, 2016 8.510 8.680 8.460 8.670 5,863,945 +0.43(+5.22%)
Jun 27, 2016 8.950 8.950 8.210 8.240 10,065,290 -0.85(-9.35%)
Jun 24, 2016 9.390 9.575 8.990 9.090 14,290,589 -0.78(-7.90%)
Jun 23, 2016 9.820 9.905 9.770 9.870 2,316,451 +0.18(+1.86%)
Jun 22, 2016 9.810 9.960 9.690 9.690 2,633,619 -0.09(-0.92%)
Jun 21, 2016 9.810 9.890 9.710 9.780 2,669,886 +0.00(+0.00%)
Jun 20, 2016 9.610 9.890 9.530 9.780 5,590,921 +0.33(+3.49%)
Jun 17, 2016 9.470 9.490 9.270 9.450 6,063,394 -0.04(-0.42%)
Jun 16, 2016 9.630 9.630 9.250 9.490 12,189,318 -0.21(-2.16%)
Jun 15, 2016 9.800 9.830 9.655 9.700 8,605,624 -0.07(-0.72%)
Jun 14, 2016 9.800 9.890 9.690 9.770 11,463,141 -0.21(-2.10%)
Jun 13, 2016 9.910 10.13 9.800 9.980 7,231,668 +0.18(+1.84%)
Jun 10, 2016 9.850 9.940 9.740 9.800 4,001,755 -0.22(-2.20%)
Jun 09, 2016 9.930 10.03 9.880 10.02 4,451,869 +0.00(+0.00%)
Jun 08, 2016 10.07 10.13 9.965 10.02 1,898,951 -0.05(-0.50%)
Jun 07, 2016 9.840 10.15 9.800 10.07 5,911,853 +0.26(+2.65%)
Jun 06, 2016 9.710 9.840 9.690 9.810 3,929,757 +0.10(+1.03%)
Jun 03, 2016 9.900 9.900 9.670 9.710 2,263,478 -0.15(-1.52%)
Jun 02, 2016 9.830 9.920 9.770 9.860 3,201,747 -0.09(-0.90%)
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.