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 (%)
Sep 29, 2006	6.170	6.200	5.880	5.880	6,515,355	-0.27(-4.39%)
Sep 28, 2006	6.220	6.270	6.050	6.150	4,192,603	-0.07(-1.13%)
Sep 27, 2006	6.150	6.300	6.150	6.220	3,651,682	+0.02(+0.32%)
Sep 26, 2006	6.240	6.290	6.140	6.200	5,724,462	-0.04(-0.64%)
Sep 25, 2006	6.180	6.250	6.000	6.240	6,189,702	+0.11(+1.79%)
Sep 22, 2006	6.220	6.290	6.040	6.130	5,814,549	-0.11(-1.76%)
Sep 21, 2006	6.280	6.330	6.070	6.240	3,883,379	+0.00(+0.00%)
Sep 20, 2006	6.340	6.430	6.190	6.240	5,437,952	-0.05(-0.79%)
Sep 19, 2006	6.500	6.500	6.120	6.290	4,692,294	-0.19(-2.93%)
Sep 18, 2006	6.360	6.650	6.350	6.480	5,330,405	+0.13(+2.05%)
Sep 15, 2006	6.480	6.560	6.310	6.350	6,219,992	-0.08(-1.24%)
Sep 14, 2006	6.230	6.540	6.220	6.430	6,359,107	+0.19(+3.04%)
Sep 13, 2006	6.200	6.290	6.070	6.240	7,677,068	+0.04(+0.65%)
Sep 12, 2006	5.920	6.200	5.900	6.200	10,213,122	+0.27(+4.55%)
Sep 11, 2006	5.850	5.970	5.800	5.930	3,127,050	+0.04(+0.68%)
Sep 08, 2006	5.910	5.980	5.820	5.890	4,040,955	-0.02(-0.34%)
Sep 07, 2006	5.910	6.000	5.820	5.910	6,841,200	-0.06(-1.01%)
Sep 06, 2006	6.000	6.090	5.910	5.970	6,847,253	-0.04(-0.67%)
Sep 05, 2006	5.920	6.040	5.860	6.010	3,670,302	+0.12(+2.04%)

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