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 )

70.76 -0.06 (-0.08%)

Streaming Delayed Price Updated: 3:29 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	3.750	3.750	3.610	3.650	1,136,100	-0.06(-1.62%)
Nov 29, 2004	3.890	3.900	3.660	3.710	1,097,900	-0.07(-1.85%)
Nov 26, 2004	3.810	3.840	3.760	3.780	302,300	-0.02(-0.53%)
Nov 24, 2004	3.750	3.880	3.670	3.800	1,976,100	+0.00(+0.00%)
Nov 23, 2004	3.790	3.920	3.600	3.800	2,668,200	-0.15(-3.80%)
Nov 22, 2004	3.890	3.990	3.870	3.950	2,924,600	-0.03(-0.75%)
Nov 19, 2004	4.240	4.250	3.930	3.980	1,688,200	-0.21(-5.01%)
Nov 18, 2004	4.165	4.300	4.140	4.190	1,315,000	-0.04(-0.95%)
Nov 17, 2004	4.100	4.330	4.080	4.230	3,871,800	+0.19(+4.70%)
Nov 16, 2004	4.070	4.150	4.010	4.040	1,457,800	-0.04(-0.98%)
Nov 15, 2004	4.050	4.230	4.010	4.080	1,818,700	+0.01(+0.25%)
Nov 12, 2004	4.080	4.120	3.950	4.070	1,899,400	+0.06(+1.50%)
Nov 11, 2004	3.800	4.060	3.740	4.010	1,643,200	+0.25(+6.65%)
Nov 10, 2004	3.850	3.920	3.690	3.760	1,953,200	-0.09(-2.34%)
Nov 09, 2004	3.870	3.920	3.810	3.850	1,016,500	+0.00(+0.00%)
Nov 08, 2004	3.670	3.860	3.670	3.850	1,182,500	+0.18(+4.90%)
Nov 05, 2004	3.600	3.740	3.560	3.670	2,437,900	+0.11(+3.09%)
Nov 04, 2004	3.490	3.600	3.420	3.560	666,900	+0.07(+2.01%)
Nov 03, 2004	3.770	3.800	3.400	3.490	2,513,000	-0.16(-4.38%)
Nov 02, 2004	3.610	3.740	3.550	3.650	1,617,900	+0.01(+0.27%)

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