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 )

69.01 -1.15 (-1.64%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 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, 2009	8.180	8.300	7.960	8.250	10,398,854	+0.18(+2.23%)
Sep 29, 2009	8.200	8.280	8.000	8.070	8,312,249	-0.11(-1.34%)
Sep 28, 2009	8.130	8.320	8.120	8.180	6,750,044	+0.07(+0.86%)
Sep 25, 2009	8.120	8.200	7.930	8.110	8,466,639	-0.13(-1.58%)
Sep 24, 2009	8.440	8.470	8.030	8.240	8,547,579	-0.12(-1.44%)
Sep 23, 2009	8.420	8.610	8.320	8.360	7,788,980	-0.07(-0.83%)
Sep 22, 2009	8.440	8.600	8.360	8.430	7,512,022	+0.07(+0.84%)
Sep 21, 2009	8.210	8.400	8.160	8.360	4,837,458	+0.09(+1.09%)
Sep 18, 2009	8.450	8.540	8.270	8.270	8,743,423	-0.13(-1.55%)
Sep 17, 2009	8.600	8.710	8.380	8.400	7,154,616	-0.20(-2.33%)
Sep 16, 2009	8.710	8.710	8.510	8.600	8,788,559	+0.09(+1.06%)
Sep 15, 2009	8.610	8.680	8.510	8.510	6,042,671	-0.08(-0.93%)
Sep 14, 2009	8.440	8.610	8.390	8.590	5,734,549	+0.07(+0.82%)
Sep 11, 2009	9.050	9.100	8.420	8.520	13,291,387	-0.55(-6.06%)
Sep 10, 2009	8.700	9.120	8.610	9.070	15,446,969	+0.48(+5.59%)
Sep 09, 2009	8.490	8.650	8.310	8.590	15,765,743	+0.13(+1.54%)
Sep 08, 2009	8.400	8.550	8.260	8.460	11,793,185	+0.14(+1.68%)
Sep 04, 2009	8.110	8.370	8.090	8.320	6,843,277	+0.25(+3.10%)
Sep 03, 2009	8.010	8.090	7.900	8.070	5,955,362	+0.12(+1.51%)
Sep 02, 2009	7.860	8.030	7.860	7.950	8,152,086	+0.01(+0.13%)

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