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 (%)
Jul 31, 2002	1.830	1.980	1.670	1.670	343,400	-0.14(-7.73%)
Jul 30, 2002	1.949	2.080	1.800	1.810	289,700	-0.06(-3.40%)
Jul 29, 2002	2.070	2.160	1.830	1.874	560,200	-0.21(-9.91%)
Jul 26, 2002	2.040	2.130	2.040	2.080	71,200	+0.04(+1.96%)
Jul 25, 2002	2.170	2.180	2.000	2.040	128,430	-0.11(-5.12%)
Jul 24, 2002	2.230	2.370	2.000	2.150	280,854	-0.05(-2.27%)
Jul 23, 2002	2.670	2.760	2.170	2.200	249,300	-0.47(-17.60%)
Jul 22, 2002	2.360	2.700	2.250	2.670	163,600	+0.45(+20.27%)
Jul 19, 2002	2.849	2.850	2.210	2.220	198,300	-0.49(-18.08%)
Jul 17, 2002	2.720	2.810	2.630	2.710	141,400	+0.33(+13.88%)
Jul 12, 2002	2.410	2.550	2.300	2.380	103,500	-0.02(-0.85%)
Jul 11, 2002	2.340	2.429	2.200	2.400	113,800	+0.06(+2.56%)
Jul 10, 2002	2.530	2.540	2.310	2.340	182,100	+0.03(+1.30%)
Jul 09, 2002	2.230	2.310	2.230	2.310	142,300	+0.08(+3.59%)
Jul 08, 2002	2.160	2.230	2.160	2.230	288,700	+0.07(+3.24%)
Jul 05, 2002	2.009	2.330	2.009	2.160	198,300	+0.18(+9.09%)
Jul 04, 2002	1.990	2.000	1.780	1.980	316,300	+0.00(+0.00%)
Jul 03, 2002	1.990	2.000	1.780	1.980	316,300	+0.06(+3.13%)
Jul 02, 2002	1.890	1.970	1.780	1.920	79,500	+0.04(+2.13%)

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