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 )

70.68 +1.67 (+2.42%)

Streaming Delayed Price Updated: 3:23 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	10.07	10.16	9.590	9.820	13,631,804	-0.28(-2.77%)
Feb 27, 2007	10.32	10.50	9.810	10.10	11,708,827	-0.48(-4.54%)
Feb 26, 2007	10.82	10.88	10.53	10.58	5,829,729	-0.18(-1.67%)
Feb 23, 2007	10.49	10.78	10.43	10.76	9,723,052	+0.32(+3.07%)
Feb 22, 2007	10.35	10.65	10.24	10.44	13,230,255	+0.19(+1.85%)
Feb 21, 2007	10.21	10.35	10.15	10.25	7,621,881	-0.02(-0.19%)
Feb 20, 2007	10.14	10.35	9.910	10.27	6,071,807	+0.07(+0.69%)
Feb 16, 2007	9.990	10.20	9.851	10.20	6,879,624	+0.22(+2.20%)
Feb 15, 2007	9.890	10.16	9.760	9.980	6,897,132	+0.11(+1.11%)
Feb 14, 2007	9.660	10.03	9.650	9.870	9,955,432	+0.18(+1.86%)
Feb 13, 2007	9.500	9.700	9.500	9.690	7,269,533	+0.21(+2.22%)
Feb 12, 2007	9.400	9.630	9.300	9.480	3,999,370	-0.07(-0.73%)
Feb 09, 2007	9.530	9.800	9.480	9.550	8,486,577	+0.00(+0.00%)
Feb 08, 2007	9.700	9.720	9.510	9.550	6,268,144	-0.17(-1.75%)
Feb 07, 2007	9.660	9.730	9.520	9.720	10,322,801	+0.11(+1.14%)
Feb 06, 2007	9.400	9.740	9.360	9.610	13,495,606	-0.07(-0.72%)
Feb 05, 2007	9.580	9.800	9.474	9.680	9,269,600	-0.02(-0.21%)
Feb 02, 2007	9.820	9.910	9.700	9.700	11,442,919	-0.02(-0.21%)

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