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 (%)
Feb 28, 2003	1.450	1.490	1.380	1.410	55,400	-0.06(-4.08%)
Feb 27, 2003	1.470	1.480	1.410	1.470	82,600	+0.00(+0.00%)
Feb 26, 2003	1.390	1.480	1.350	1.470	32,700	+0.08(+5.76%)
Feb 25, 2003	1.400	1.470	1.300	1.390	110,500	+0.00(+0.00%)
Feb 24, 2003	1.400	1.490	1.290	1.390	123,900	-0.01(-0.71%)
Feb 21, 2003	1.460	1.480	1.300	1.400	100,600	-0.03(-2.10%)
Feb 20, 2003	1.390	1.460	1.340	1.430	95,200	+0.05(+3.62%)
Feb 19, 2003	1.210	1.400	1.150	1.380	187,000	+0.09(+6.98%)
Feb 18, 2003	1.190	1.300	1.190	1.290	71,600	+0.11(+9.32%)
Feb 14, 2003	1.140	1.190	1.100	1.180	34,100	+0.04(+3.51%)
Feb 13, 2003	1.180	1.180	1.100	1.140	42,800	-0.04(-3.39%)
Feb 12, 2003	1.190	1.190	1.110	1.180	44,600	+0.01(+0.85%)
Feb 11, 2003	1.230	1.260	1.100	1.170	188,700	-0.05(-4.10%)
Feb 10, 2003	1.290	1.290	1.180	1.220	158,400	-0.05(-3.94%)
Feb 07, 2003	1.230	1.300	1.230	1.270	166,700	+0.04(+3.25%)
Feb 06, 2003	1.250	1.360	1.230	1.230	446,400	-0.02(-1.60%)
Feb 05, 2003	1.360	1.360	1.240	1.250	62,600	-0.02(-1.57%)
Feb 04, 2003	1.270	1.280	1.210	1.270	85,900	+0.00(+0.00%)

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