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 )

61.68 +1.03 (+1.70%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	9.260	9.430	9.240	9.400	5,629,550	+0.21(+2.29%)
Mar 28, 2014	9.120	9.300	9.110	9.190	4,044,411	+0.08(+0.88%)
Mar 27, 2014	9.150	9.305	9.050	9.110	5,831,974	-0.04(-0.44%)
Mar 26, 2014	9.310	9.400	9.120	9.150	5,463,274	-0.12(-1.29%)
Mar 25, 2014	9.430	9.450	9.180	9.270	8,484,242	-0.12(-1.28%)
Mar 24, 2014	9.400	9.460	9.260	9.390	13,406,233	+0.03(+0.32%)
Mar 21, 2014	9.490	9.590	9.330	9.360	7,116,315	-0.09(-0.95%)
Mar 20, 2014	9.510	9.600	9.410	9.450	11,717,655	-0.08(-0.84%)
Mar 19, 2014	9.500	9.670	9.450	9.530	5,360,710	+0.08(+0.85%)
Mar 18, 2014	9.380	9.480	9.280	9.450	5,187,985	+0.19(+2.05%)
Mar 17, 2014	9.210	9.330	9.200	9.260	4,054,467	+0.08(+0.87%)
Mar 14, 2014	9.190	9.340	9.150	9.180	4,391,986	-0.02(-0.22%)
Mar 13, 2014	9.450	9.510	9.160	9.200	3,645,272	-0.21(-2.23%)
Mar 12, 2014	9.350	9.470	9.260	9.410	5,840,431	+0.01(+0.11%)
Mar 11, 2014	9.560	9.600	9.350	9.400	4,988,930	-0.13(-1.36%)
Mar 10, 2014	9.660	9.710	9.420	9.530	5,893,015	-0.15(-1.55%)
Mar 07, 2014	9.640	9.750	9.620	9.680	5,282,411	-0.02(-0.21%)
Mar 06, 2014	9.660	9.740	9.585	9.700	5,078,867	+0.06(+0.62%)
Mar 05, 2014	9.620	9.720	9.545	9.640	4,537,057	+0.04(+0.42%)
Mar 04, 2014	9.470	9.610	9.440	9.600	4,207,853	+0.25(+2.67%)

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