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 )

68.06 +1.68 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2002 2.880 2.990 2.850 2.860 131,600 -0.04(-1.38%)
May 28, 2002 2.980 3.080 2.810 2.900 227,400 -0.13(-4.29%)
May 27, 2002 3.160 3.170 2.950 3.030 365,600 +0.00(+0.00%)
May 24, 2002 3.160 3.170 2.950 3.030 365,600 -0.13(-4.11%)
May 23, 2002 3.200 3.200 3.130 3.160 321,000 -0.07(-2.17%)
May 22, 2002 3.290 3.300 3.150 3.230 273,400 -0.02(-0.62%)
May 21, 2002 3.440 3.580 3.220 3.250 227,000 -0.20(-5.80%)
May 20, 2002 3.340 3.520 3.000 3.450 3,430,800 +0.06(+1.77%)
May 17, 2002 3.380 3.449 3.320 3.390 605,600 +0.08(+2.42%)
May 16, 2002 3.270 3.340 3.180 3.310 206,900 +0.07(+2.13%)
May 15, 2002 3.300 3.320 3.240 3.241 458,800 -0.02(-0.58%)
May 14, 2002 3.250 3.420 3.210 3.260 346,200 +0.04(+1.24%)
May 13, 2002 3.165 3.280 3.100 3.220 343,100 +0.15(+4.92%)
May 10, 2002 3.051 3.200 3.000 3.069 338,400 +0.03(+0.92%)
May 09, 2002 3.435 3.450 2.991 3.041 455,000 -0.36(-10.56%)
May 08, 2002 3.470 3.510 3.160 3.400 529,300 +0.02(+0.59%)
May 07, 2002 3.225 3.510 3.020 3.380 432,500 +0.19(+5.96%)
May 06, 2002 3.400 3.510 3.120 3.190 545,200 -0.16(-4.78%)
May 03, 2002 4.160 4.219 3.350 3.350 368,000 -0.79(-19.08%)
May 02, 2002 3.740 4.300 3.660 4.140 565,700 +0.39(+10.40%)
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.