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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On Semiconductor (NQ: ON )

62.93 -1.54 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 8.860 9.050 8.760 8.880 3,490,929 -0.04(-0.45%)
Dec 28, 2007 9.020 9.120 8.920 8.920 3,132,522 +0.06(+0.68%)
Dec 27, 2007 9.110 9.190 8.850 8.860 3,354,241 -0.31(-3.38%)
Dec 26, 2007 8.900 9.210 8.870 9.170 5,678,059 +0.22(+2.46%)
Dec 24, 2007 8.900 9.050 8.750 8.950 4,287,449 +0.10(+1.13%)
Dec 21, 2007 8.630 8.852 8.520 8.850 8,145,464 +0.36(+4.24%)
Dec 20, 2007 8.360 8.510 8.200 8.490 7,029,768 +0.23(+2.78%)
Dec 19, 2007 8.110 8.340 8.040 8.260 6,910,139 +0.15(+1.85%)
Dec 18, 2007 8.300 8.320 7.960 8.110 9,579,216 -0.08(-0.98%)
Dec 17, 2007 8.170 8.400 8.070 8.190 8,264,689 -0.05(-0.61%)
Dec 14, 2007 8.240 8.290 7.990 8.240 18,477,852 -0.30(-3.51%)
Dec 13, 2007 8.000 8.570 7.780 8.540 23,785,092 -0.28(-3.17%)
Dec 12, 2007 9.090 9.230 8.690 8.820 6,518,087 -0.06(-0.68%)
Dec 11, 2007 9.020 9.350 8.880 8.880 5,690,405 -0.15(-1.66%)
Dec 10, 2007 9.170 9.230 8.990 9.030 4,523,486 -0.10(-1.10%)
Dec 07, 2007 8.970 9.350 8.960 9.130 12,268,209 +0.11(+1.22%)
Dec 06, 2007 9.000 9.090 8.970 9.020 6,311,208 -0.02(-0.22%)
Dec 05, 2007 8.930 9.200 8.850 9.040 7,843,488 +0.26(+2.96%)
Dec 04, 2007 8.840 8.960 8.630 8.780 4,774,965 -0.08(-0.90%)
Dec 03, 2007 9.250 9.270 8.840 8.860 6,303,079 -0.33(-3.59%)
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%)
Nov 01, 2007 10.20 10.20 9.840 9.860 9,558,785 -0.34(-3.33%)
Oct 31, 2007 10.32 10.32 9.870 10.20 15,901,124 -0.02(-0.20%)
Oct 30, 2007 10.03 10.55 9.730 10.22 54,484,196 -1.97(-16.16%)
Oct 29, 2007 12.23 12.30 11.85 12.19 7,665,441 -0.05(-0.41%)
Oct 26, 2007 12.28 12.45 11.99 12.24 7,026,950 +0.14(+1.16%)
Oct 25, 2007 12.40 12.45 11.84 12.10 6,555,633 -0.28(-2.26%)
Oct 24, 2007 12.92 12.93 12.09 12.38 7,793,236 -0.61(-4.70%)
Oct 23, 2007 12.57 13.07 12.45 12.99 7,575,833 +0.54(+4.34%)
Oct 22, 2007 12.37 12.67 12.26 12.45 4,644,000 -0.03(-0.24%)
Oct 19, 2007 12.78 12.81 12.41 12.48 6,223,626 -0.33(-2.58%)
Oct 18, 2007 12.40 12.87 12.37 12.81 5,144,714 +0.31(+2.48%)
Oct 17, 2007 12.45 12.72 12.16 12.50 6,246,509 +0.24(+1.96%)
Oct 16, 2007 12.48 12.52 12.23 12.26 4,323,198 -0.26(-2.08%)
Oct 15, 2007 12.48 12.60 12.33 12.52 7,473,622 +0.02(+0.16%)
Oct 12, 2007 12.28 12.50 12.13 12.50 3,920,881 +0.23(+1.87%)
Oct 11, 2007 12.59 12.74 11.96 12.27 8,093,382 -0.34(-2.70%)
Oct 10, 2007 12.44 12.70 12.42 12.61 6,280,816 +0.17(+1.37%)
Oct 09, 2007 12.46 12.61 12.14 12.44 4,923,131 -0.10(-0.80%)
Oct 08, 2007 12.55 12.60 12.33 12.54 3,477,957 -0.06(-0.48%)
Oct 05, 2007 12.62 12.88 12.36 12.60 5,725,478 +0.17(+1.37%)
Oct 04, 2007 12.42 12.51 12.22 12.43 6,945,487 +0.03(+0.24%)
Oct 03, 2007 12.61 12.80 12.34 12.40 5,727,450 -0.07(-0.56%)
Oct 02, 2007 12.54 12.71 12.43 12.47 4,482,689 -0.08(-0.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.