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 (%)
May 30, 2003	2.470	2.850	2.380	2.710	648,900	+0.27(+11.07%)
May 29, 2003	2.350	2.570	2.350	2.440	603,700	+0.09(+3.83%)
May 28, 2003	2.100	2.350	2.100	2.350	479,000	+0.27(+12.98%)
May 27, 2003	2.000	2.100	1.980	2.080	144,800	+0.08(+4.00%)
May 23, 2003	1.990	2.070	1.920	2.000	187,300	-0.01(-0.50%)
May 22, 2003	2.090	2.140	1.980	2.010	176,900	-0.14(-6.51%)
May 21, 2003	2.010	2.200	2.000	2.150	220,100	-0.05(-2.27%)
May 20, 2003	2.150	2.290	2.060	2.200	407,800	-0.04(-1.79%)
May 19, 2003	2.150	2.250	1.980	2.240	658,000	-0.04(-1.75%)
May 16, 2003	1.950	2.460	1.950	2.280	1,364,800	+0.34(+17.59%)
May 15, 2003	1.790	1.970	1.790	1.939	362,800	+0.04(+2.05%)
May 14, 2003	1.920	1.920	1.840	1.900	447,400	+0.00(+0.00%)
May 13, 2003	1.790	1.990	1.790	1.900	591,800	+0.05(+2.70%)
May 12, 2003	1.840	1.890	1.770	1.850	382,700	+0.08(+4.52%)
May 09, 2003	1.670	1.780	1.650	1.770	598,700	+0.12(+7.27%)
May 08, 2003	1.660	1.700	1.630	1.650	140,600	-0.01(-0.72%)
May 07, 2003	1.750	1.750	1.500	1.662	658,600	-0.02(-1.07%)
May 06, 2003	1.690	1.720	1.610	1.680	340,300	-0.01(-0.59%)
May 05, 2003	1.660	1.740	1.600	1.690	569,900	+0.01(+0.60%)
May 02, 2003	1.500	1.720	1.470	1.680	2,287,900	+0.22(+15.07%)

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