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 )

69.01 -1.15 (-1.64%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 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, 2023	95.50	95.67	92.76	92.95	4,215,439	-1.10(-1.17%)
Sep 28, 2023	92.14	95.64	91.43	94.05	4,384,416	+2.00(+2.17%)
Sep 27, 2023	91.30	92.77	90.21	92.05	4,685,256	+1.90(+2.11%)
Sep 26, 2023	93.42	93.71	89.28	90.15	6,590,014	-4.31(-4.56%)
Sep 25, 2023	92.98	94.52	93.55	94.46	2,773,165	+0.65(+0.69%)
Sep 22, 2023	92.16	94.70	91.95	93.81	5,174,588	+2.88(+3.17%)
Sep 21, 2023	91.77	92.37	90.83	90.93	5,112,087	-1.91(-2.06%)
Sep 20, 2023	94.97	95.69	92.79	92.84	2,898,843	-1.40(-1.49%)
Sep 19, 2023	94.53	94.87	92.93	94.24	3,449,608	-0.36(-0.38%)
Sep 18, 2023	92.00	94.92	92.00	94.60	3,295,304	+1.50(+1.61%)
Sep 15, 2023	95.72	95.87	92.27	93.10	9,749,438	-3.37(-3.49%)
Sep 14, 2023	97.94	98.07	94.80	96.47	5,736,635	-0.36(-0.37%)
Sep 13, 2023	96.82	98.58	96.39	96.83	4,060,606	+0.04(+0.04%)
Sep 12, 2023	96.62	99.45	96.42	96.79	3,411,643	-1.06(-1.08%)
Sep 11, 2023	99.18	99.37	95.95	97.85	3,923,604	-0.07(-0.07%)
Sep 08, 2023	98.75	99.75	96.94	97.92	3,600,212	-0.59(-0.60%)
Sep 07, 2023	97.46	99.15	96.12	98.51	4,723,073	-0.98(-0.99%)
Sep 06, 2023	99.30	101.30	97.74	99.49	3,367,740	+0.18(+0.18%)
Sep 05, 2023	99.23	100.21	97.17	99.31	3,137,813	-0.09(-0.09%)

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