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 (%)
Mar 31, 2008 5.560 5.760 5.460 5.680 7,055,110 +0.15(+2.71%)
Mar 28, 2008 5.550 5.680 5.510 5.530 6,882,986 -0.02(-0.36%)
Mar 27, 2008 5.700 5.750 5.520 5.550 10,018,786 -0.14(-2.46%)
Mar 26, 2008 5.850 5.910 5.600 5.690 7,953,045 -0.21(-3.56%)
Mar 25, 2008 5.660 6.030 5.630 5.900 20,115,372 +0.30(+5.36%)
Mar 24, 2008 5.240 5.640 5.240 5.600 13,418,347 +0.38(+7.28%)
Mar 21, 2008 5.180 5.270 5.000 5.220 15,712,135 +0.00(+0.00%)
Mar 20, 2008 5.180 5.270 5.000 5.220 15,712,135 +0.21(+4.19%)
Mar 19, 2008 5.320 5.350 5.010 5.010 13,267,476 -0.33(-6.18%)
Mar 18, 2008 5.170 5.350 4.930 5.340 15,760,316 +0.35(+7.01%)
Mar 17, 2008 5.100 5.130 4.860 4.990 14,455,799 -0.23(-4.41%)
Mar 14, 2008 5.450 5.450 5.150 5.220 8,624,727 -0.19(-3.51%)
Mar 13, 2008 5.460 5.500 5.310 5.410 10,401,726 -0.11(-1.99%)
Mar 12, 2008 5.580 5.690 5.470 5.520 7,515,680 -0.04(-0.72%)
Mar 11, 2008 5.570 5.640 5.370 5.560 12,280,908 +0.10(+1.83%)
Mar 10, 2008 5.610 5.730 5.400 5.460 10,075,845 -0.14(-2.50%)
Mar 07, 2008 5.370 5.760 5.380 5.600 7,144,158 +0.01(+0.18%)
Mar 06, 2008 5.870 5.910 5.560 5.590 11,000,544 -0.31(-5.25%)
Mar 05, 2008 5.870 6.000 5.830 5.900 5,953,459 +0.07(+1.20%)
Mar 04, 2008 5.880 5.900 5.690 5.830 9,358,407 -0.10(-1.69%)
Mar 03, 2008 6.020 6.140 5.780 5.930 8,108,720 -0.07(-1.17%)
Feb 29, 2008 6.060 6.220 6.000 6.000 10,611,686 +0.02(+0.33%)
Feb 28, 2008 6.230 6.230 5.960 5.980 5,828,903 -0.29(-4.63%)
Feb 27, 2008 5.910 6.320 5.900 6.270 13,152,721 +0.31(+5.20%)
Feb 26, 2008 5.960 6.050 5.820 5.960 7,056,617 -0.05(-0.83%)
Feb 25, 2008 5.860 6.050 5.850 6.010 4,767,108 +0.13(+2.21%)
Feb 22, 2008 5.830 5.950 5.760 5.880 8,574,000 +0.07(+1.20%)
Feb 21, 2008 6.150 6.230 5.760 5.810 7,088,368 -0.28(-4.60%)
Feb 20, 2008 5.690 6.100 5.660 6.090 9,277,502 +0.37(+6.47%)
Feb 19, 2008 5.900 5.960 5.680 5.720 5,282,544 -0.06(-1.04%)
Feb 18, 2008 6.080 6.110 5.660 5.780 12,069,315 +0.00(+0.00%)
Feb 15, 2008 6.080 6.110 5.660 5.780 12,069,315 -0.35(-5.71%)
Feb 14, 2008 6.410 6.495 6.110 6.130 6,191,327 -0.28(-4.37%)
Feb 13, 2008 6.500 6.540 6.250 6.410 6,652,330 +0.09(+1.42%)
Feb 12, 2008 6.290 6.430 6.240 6.320 6,207,914 +0.07(+1.12%)
Feb 11, 2008 6.360 6.405 6.220 6.250 7,547,308 -0.20(-3.10%)
Feb 08, 2008 6.440 6.570 6.380 6.450 5,685,652 -0.01(-0.15%)
Feb 07, 2008 6.260 6.670 6.200 6.460 6,858,131 +0.16(+2.54%)
Feb 06, 2008 6.720 6.770 6.250 6.300 8,624,127 -0.35(-5.26%)
Feb 05, 2008 6.860 6.990 6.620 6.650 6,694,201 -0.34(-4.86%)
Feb 04, 2008 7.250 7.350 6.940 6.990 7,060,579 -0.28(-3.85%)
Feb 01, 2008 6.640 7.370 6.510 7.270 16,136,691 +0.79(+12.19%)
Jan 31, 2008 6.410 6.730 6.330 6.480 15,343,632 -0.03(-0.46%)
Jan 30, 2008 6.820 6.840 6.490 6.510 11,857,557 -0.35(-5.10%)
Jan 29, 2008 6.790 6.980 6.690 6.860 9,789,155 +0.12(+1.78%)
Jan 28, 2008 6.820 6.860 6.610 6.740 9,316,909 -0.08(-1.17%)
Jan 25, 2008 7.340 7.750 6.730 6.820 11,480,249 -0.43(-5.93%)
Jan 24, 2008 7.120 7.330 7.110 7.250 7,989,800 +0.15(+2.11%)
Jan 23, 2008 6.960 7.210 6.700 7.100 7,856,458 -0.04(-0.56%)
Jan 22, 2008 6.840 7.320 6.750 7.140 9,953,234 -0.11(-1.52%)
Jan 21, 2008 7.090 7.400 7.080 7.250 8,979,742 +0.00(+0.00%)
Jan 18, 2008 7.090 7.400 7.080 7.250 8,979,742 +0.19(+2.69%)
Jan 17, 2008 7.200 7.310 7.000 7.060 8,017,541 -0.12(-1.67%)
Jan 16, 2008 7.080 7.320 6.780 7.180 15,130,310 +0.05(+0.70%)
Jan 15, 2008 7.380 7.490 7.070 7.130 8,173,893 -0.37(-4.93%)
Jan 14, 2008 7.560 7.590 7.360 7.500 5,545,703 +0.03(+0.40%)
Jan 11, 2008 7.660 7.750 7.420 7.470 7,102,425 -0.24(-3.11%)
Jan 10, 2008 7.470 7.810 7.300 7.710 6,449,042 +0.17(+2.25%)
Jan 09, 2008 7.320 7.560 7.220 7.540 8,391,373 +0.19(+2.59%)
Jan 08, 2008 7.630 7.880 7.330 7.350 5,526,849 -0.34(-4.42%)
Jan 07, 2008 7.930 7.980 7.570 7.690 6,505,254 -0.20(-2.53%)
Jan 04, 2008 8.080 8.130 7.750 7.890 7,213,024 -0.39(-4.71%)
Jan 03, 2008 8.500 8.550 8.250 8.280 6,151,867 -0.30(-3.50%)
Jan 02, 2008 8.990 9.060 8.500 8.580 6,528,687 -0.30(-3.38%)
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.