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 (%)
Aug 29, 2003	4.600	4.850	4.470	4.790	486,400	+0.04(+0.84%)
Aug 28, 2003	4.425	4.750	4.380	4.750	481,400	+0.27(+6.03%)
Aug 27, 2003	4.310	4.500	4.250	4.480	344,800	+0.22(+5.16%)
Aug 26, 2003	4.230	4.340	4.110	4.260	199,800	-0.08(-1.84%)
Aug 25, 2003	4.180	4.370	4.080	4.340	399,400	+0.15(+3.58%)
Aug 22, 2003	4.150	4.280	4.100	4.190	436,200	+0.04(+0.96%)
Aug 21, 2003	3.660	4.300	3.620	4.150	762,900	+0.43(+11.56%)
Aug 20, 2003	3.650	3.730	3.550	3.720	165,100	+0.02(+0.54%)
Aug 19, 2003	3.750	3.750	3.650	3.700	496,900	-0.05(-1.33%)
Aug 18, 2003	3.600	3.780	3.580	3.750	253,400	+0.05(+1.35%)
Aug 15, 2003	3.550	3.730	3.300	3.700	236,500	+0.10(+2.78%)
Aug 14, 2003	3.430	3.600	3.400	3.600	351,000	+0.16(+4.65%)
Aug 13, 2003	3.480	3.500	3.380	3.440	222,700	-0.03(-0.86%)
Aug 12, 2003	3.470	3.490	3.290	3.470	237,500	+0.01(+0.29%)
Aug 11, 2003	3.330	3.460	3.200	3.460	129,500	+0.06(+1.76%)
Aug 08, 2003	3.380	3.500	3.250	3.400	616,700	+0.05(+1.49%)
Aug 07, 2003	3.170	3.370	3.170	3.350	255,300	+0.18(+5.68%)
Aug 06, 2003	2.950	3.250	2.950	3.170	145,100	-0.03(-0.94%)
Aug 05, 2003	3.050	3.260	2.950	3.200	400,200	+0.14(+4.58%)
Aug 04, 2003	2.840	3.250	2.830	3.060	704,000	+0.22(+7.75%)

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