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 )

65.53 +3.85 (+6.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	22.88	23.26	22.52	23.06	9,885,678	+0.86(+3.87%)
Apr 29, 2019	22.73	23.50	22.00	22.20	11,892,266	-0.24(-1.07%)
Apr 26, 2019	22.08	22.46	21.68	22.44	7,365,100	+0.03(+0.13%)
Apr 25, 2019	23.08	23.34	21.96	22.41	7,455,678	-0.61(-2.65%)
Apr 24, 2019	22.61	23.48	22.61	23.02	8,209,488	+0.42(+1.86%)
Apr 23, 2019	22.41	22.88	22.38	22.60	6,015,187	+0.14(+0.62%)
Apr 22, 2019	22.61	22.75	22.37	22.46	7,112,307	-0.16(-0.71%)
Apr 18, 2019	22.56	22.69	22.25	22.62	5,253,200	+0.03(+0.13%)
Apr 17, 2019	23.00	23.29	22.32	22.59	5,928,645	-0.15(-0.66%)
Apr 16, 2019	22.67	22.99	22.53	22.74	5,214,623	+0.30(+1.34%)
Apr 15, 2019	22.78	22.90	22.34	22.44	5,370,993	-0.39(-1.71%)
Apr 12, 2019	23.15	23.26	22.73	22.83	5,790,400	+0.08(+0.35%)
Apr 11, 2019	22.99	23.09	22.65	22.75	4,338,984	-0.24(-1.04%)
Apr 10, 2019	22.61	23.04	22.49	22.99	4,898,804	+0.35(+1.55%)
Apr 09, 2019	22.80	22.91	22.57	22.64	4,555,990	-0.28(-1.22%)
Apr 08, 2019	22.63	23.03	22.51	22.92	4,902,569	+0.11(+0.48%)
Apr 05, 2019	22.74	22.87	22.56	22.81	3,345,600	+0.38(+1.69%)
Apr 04, 2019	22.20	22.69	22.12	22.43	4,116,116	+0.06(+0.27%)
Apr 03, 2019	22.05	22.80	21.81	22.37	11,109,895	+0.91(+4.24%)
Apr 02, 2019	21.44	21.65	21.24	21.46	6,812,862	-0.04(-0.19%)

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