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 (%)
May 31, 2013	8.450	8.670	8.340	8.560	13,106,615	+0.05(+0.59%)
May 30, 2013	8.250	8.630	8.120	8.510	0	+0.29(+3.53%)
May 29, 2013	7.980	8.260	7.870	8.220	8,018,489	+0.24(+3.01%)
May 28, 2013	7.950	8.000	7.900	7.980	3,016,084	+0.13(+1.66%)
May 24, 2013	7.870	7.965	7.740	7.850	0	-0.03(-0.38%)
May 23, 2013	7.980	8.010	7.690	7.880	9,856,790	-0.20(-2.48%)
May 22, 2013	8.260	8.390	7.970	8.080	0	-0.22(-2.65%)
May 21, 2013	8.250	8.350	8.200	8.300	0	+0.03(+0.36%)
May 20, 2013	8.220	8.345	8.190	8.270	0	+0.00(+0.00%)
May 17, 2013	8.150	8.340	8.100	8.270	0	+0.21(+2.61%)
May 16, 2013	8.140	8.240	8.020	8.060	2,927,992	-0.07(-0.86%)
May 15, 2013	8.040	8.180	8.028	8.130	0	+0.11(+1.37%)
May 13, 2013	7.980	8.040	7.870	8.020	0	+0.05(+0.63%)
May 10, 2013	7.940	8.005	7.840	7.970	0	+0.10(+1.27%)
May 09, 2013	7.990	8.045	7.840	7.870	0	-0.08(-1.01%)
May 08, 2013	8.060	8.110	7.860	7.950	0	-0.13(-1.61%)
May 07, 2013	8.130	8.150	7.975	8.080	0	-0.02(-0.25%)
May 06, 2013	8.000	8.240	7.965	8.100	0	+0.08(+1.00%)
May 03, 2013	8.060	8.145	7.910	8.020	0	+0.11(+1.39%)
May 02, 2013	7.740	7.970	7.710	7.910	7,517,754	+0.11(+1.41%)

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