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 (%)
Apr 30, 2015	11.68	11.75	11.50	11.52	2,389,720	-0.15(-1.29%)
Apr 29, 2015	11.46	11.70	11.39	11.67	2,075,564	+0.11(+0.95%)
Apr 28, 2015	11.56	11.70	11.47	11.56	3,349,189	-0.03(-0.26%)
Apr 27, 2015	11.69	11.88	11.48	11.59	3,074,881	-0.03(-0.26%)
Apr 24, 2015	12.25	12.25	11.31	11.62	8,253,119	-0.62(-5.10%)
Apr 23, 2015	11.86	12.36	11.71	12.24	6,275,767	-0.12(-0.93%)
Apr 22, 2015	12.23	12.51	12.14	12.36	6,454,017	+0.19(+1.56%)
Apr 21, 2015	11.88	12.22	11.76	12.17	5,632,216	+0.36(+3.05%)
Apr 20, 2015	11.88	11.95	11.74	11.81	3,512,973	-0.03(-0.25%)
Apr 17, 2015	12.35	12.35	11.66	11.84	4,353,593	-0.53(-4.28%)
Apr 16, 2015	11.93	12.40	11.86	12.37	7,829,686	+0.43(+3.60%)
Apr 15, 2015	11.54	12.00	11.46	11.94	4,960,423	+0.48(+4.19%)
Apr 14, 2015	11.65	11.67	11.42	11.46	2,664,856	-0.18(-1.55%)
Apr 13, 2015	11.53	11.74	11.51	11.64	2,112,935	+0.06(+0.52%)
Apr 10, 2015	11.55	11.59	11.48	11.58	1,858,476	+0.01(+0.09%)
Apr 09, 2015	11.48	11.59	11.41	11.57	2,148,169	+0.05(+0.43%)
Apr 08, 2015	11.57	11.65	11.46	11.52	2,957,687	-0.02(-0.17%)
Apr 07, 2015	11.58	11.78	11.45	11.54	3,774,007	+0.00(+0.00%)
Apr 06, 2015	11.50	11.64	11.40	11.54	3,067,076	-0.16(-1.37%)
Apr 02, 2015	11.45	11.70	11.70	11.70	6,482,400	+0.21(+1.87%)

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