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 )

70.37 +0.36 (+0.51%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	1.330	1.510	1.330	1.370	152,600	-0.01(-0.72%)
Dec 30, 2002	1.450	1.460	1.330	1.380	225,900	-0.17(-10.97%)
Dec 27, 2002	1.790	1.800	1.430	1.550	121,400	+0.17(+12.32%)
Dec 26, 2002	1.510	1.550	1.350	1.380	82,300	-0.12(-8.00%)
Dec 24, 2002	1.520	1.550	1.460	1.500	95,900	-0.01(-0.66%)
Dec 23, 2002	1.600	1.690	1.440	1.510	142,300	-0.05(-3.21%)
Dec 20, 2002	1.600	1.690	1.520	1.560	107,400	-0.04(-2.50%)
Dec 19, 2002	1.430	1.700	1.390	1.600	122,500	+0.15(+10.34%)
Dec 18, 2002	1.520	1.580	1.310	1.450	167,600	-0.16(-9.99%)
Dec 17, 2002	1.640	1.700	1.560	1.611	50,500	-0.08(-4.67%)
Dec 16, 2002	1.720	1.770	1.560	1.690	152,300	-0.11(-6.11%)
Dec 13, 2002	1.970	1.990	1.780	1.800	89,900	-0.18(-9.09%)
Dec 12, 2002	2.000	2.090	1.930	1.980	152,200	-0.03(-1.49%)
Dec 11, 2002	2.060	2.080	1.990	2.010	178,900	-0.06(-2.90%)
Dec 10, 2002	2.060	2.100	2.010	2.070	76,700	+0.06(+2.99%)
Dec 09, 2002	2.100	2.160	2.000	2.010	54,500	-0.09(-4.29%)
Dec 06, 2002	2.160	2.160	2.080	2.100	63,700	-0.04(-1.69%)
Dec 05, 2002	2.170	2.240	2.090	2.136	62,000	-0.00(-0.19%)
Dec 04, 2002	2.270	2.280	2.080	2.140	107,000	-0.18(-7.84%)
Dec 03, 2002	2.330	2.410	2.180	2.322	191,200	-0.13(-5.22%)

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