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 )

61.63 +0.98 (+1.62%)

Streaming Delayed Price Updated: 2:42 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	6.250	6.845	6.110	6.760	10,448,107	+0.61(+9.92%)
Sep 29, 2008	6.780	6.890	5.990	6.150	13,613,589	-0.87(-12.39%)
Sep 26, 2008	6.750	7.040	6.680	7.020	9,812,153	+0.05(+0.72%)
Sep 25, 2008	6.700	7.040	6.540	6.970	15,942,970	+0.38(+5.77%)
Sep 24, 2008	7.100	7.119	6.520	6.590	11,295,034	-0.39(-5.59%)
Sep 23, 2008	7.130	7.250	6.850	6.980	8,943,392	-0.08(-1.13%)
Sep 22, 2008	7.390	7.520	7.040	7.060	7,300,764	-0.38(-5.11%)
Sep 19, 2008	7.640	7.820	7.320	7.440	13,699,046	+0.20(+2.76%)
Sep 18, 2008	7.185	7.380	6.500	7.240	17,902,242	+0.21(+2.99%)
Sep 17, 2008	7.230	7.470	6.725	7.030	16,063,833	-0.35(-4.74%)
Sep 16, 2008	7.020	7.570	6.720	7.380	17,941,320	+0.19(+2.64%)
Sep 15, 2008	7.280	7.515	7.050	7.190	9,369,750	-0.31(-4.13%)
Sep 12, 2008	7.700	7.700	7.400	7.500	9,680,849	-0.25(-3.23%)
Sep 11, 2008	7.700	7.790	7.430	7.750	10,098,913	+0.00(+0.00%)
Sep 10, 2008	7.720	7.810	7.470	7.750	12,183,138	+0.19(+2.51%)
Sep 09, 2008	7.810	7.980	7.470	7.560	15,748,867	-0.19(-2.45%)
Sep 08, 2008	8.380	8.445	7.470	7.750	21,748,130	-0.51(-6.17%)
Sep 05, 2008	7.980	8.310	7.880	8.260	11,455,099	+0.12(+1.47%)
Sep 04, 2008	8.560	8.595	7.900	8.140	22,995,776	-0.54(-6.22%)
Sep 03, 2008	9.230	9.280	8.650	8.680	13,827,424	-0.46(-5.03%)

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