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 (%)
Nov 28, 2008	2.840	3.030	2.820	2.920	2,710,505	+0.04(+1.39%)
Nov 26, 2008	2.700	2.930	2.630	2.880	12,474,302	+0.12(+4.35%)
Nov 25, 2008	2.690	2.810	2.510	2.760	11,149,940	+0.12(+4.55%)
Nov 24, 2008	2.740	2.850	2.540	2.640	8,292,552	+0.02(+0.76%)
Nov 21, 2008	2.700	2.800	2.350	2.620	8,649,556	+0.02(+0.77%)
Nov 20, 2008	2.830	3.090	2.500	2.600	10,915,135	-0.30(-10.34%)
Nov 19, 2008	3.330	3.430	2.890	2.900	12,342,287	-0.44(-13.17%)
Nov 18, 2008	3.690	3.800	3.110	3.340	16,928,168	+0.07(+2.14%)
Nov 17, 2008	3.480	3.490	3.158	3.270	11,281,698	-0.23(-6.57%)
Nov 14, 2008	3.720	4.010	3.480	3.500	15,392,440	-0.27(-7.16%)
Nov 13, 2008	4.185	4.185	2.970	3.770	26,427,136	-0.37(-8.94%)
Nov 12, 2008	4.400	4.470	4.100	4.140	5,521,728	-0.30(-6.76%)
Nov 11, 2008	4.610	4.610	4.290	4.440	5,959,825	-0.21(-4.52%)
Nov 10, 2008	5.180	5.180	4.590	4.650	3,745,256	-0.41(-8.10%)
Nov 07, 2008	4.790	5.070	4.680	5.060	5,022,175	+0.29(+6.08%)
Nov 06, 2008	5.320	5.320	4.760	4.770	9,132,475	-0.46(-8.80%)
Nov 05, 2008	5.400	5.710	5.220	5.230	11,375,989	-0.28(-5.08%)
Nov 04, 2008	5.500	5.870	5.340	5.510	10,643,259	+0.17(+3.18%)

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