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 )

70.82 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2007	9.610	9.750	9.110	9.190	7,263,756	-0.26(-2.75%)
Nov 29, 2007	9.310	9.550	9.200	9.450	11,979,280	+0.10(+1.07%)
Nov 28, 2007	8.740	9.390	8.700	9.350	10,763,179	+0.73(+8.47%)
Nov 27, 2007	8.500	8.630	8.310	8.620	6,331,159	+0.31(+3.73%)
Nov 26, 2007	8.620	8.700	8.280	8.310	5,055,013	-0.31(-3.60%)
Nov 23, 2007	8.500	8.670	8.420	8.620	1,775,143	+0.14(+1.65%)
Nov 21, 2007	8.420	8.530	8.200	8.480	6,863,686	-0.13(-1.51%)
Nov 20, 2007	8.750	8.890	8.350	8.610	6,592,662	-0.15(-1.71%)
Nov 19, 2007	8.880	8.920	8.740	8.760	5,041,505	-0.23(-2.56%)
Nov 16, 2007	9.060	9.120	8.850	8.990	7,439,810	-0.05(-0.55%)
Nov 15, 2007	9.350	9.380	8.950	9.040	9,696,221	-0.34(-3.62%)
Nov 14, 2007	9.270	9.470	9.130	9.380	10,089,275	+0.15(+1.63%)
Nov 13, 2007	8.990	9.290	8.950	9.230	5,164,243	+0.38(+4.29%)
Nov 12, 2007	9.280	9.400	8.850	8.850	8,127,345	-0.37(-4.01%)
Nov 09, 2007	8.650	9.360	8.630	9.220	14,528,885	+0.49(+5.61%)
Nov 08, 2007	9.120	9.200	8.500	8.730	17,302,584	-0.37(-4.07%)
Nov 07, 2007	9.380	9.430	9.070	9.100	10,095,295	-0.44(-4.61%)
Nov 06, 2007	9.620	9.670	9.380	9.540	6,469,362	-0.07(-0.73%)
Nov 05, 2007	9.620	9.740	9.500	9.610	7,122,734	-0.14(-1.44%)
Nov 02, 2007	9.950	10.02	9.670	9.750	6,585,233	-0.11(-1.12%)

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