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 )

68.88 -1.28 (-1.82%)

Streaming Delayed Price Updated: 12:46 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 (%)
Oct 31, 2011	7.700	7.760	7.460	7.570	7,787,234	-0.25(-3.20%)
Oct 28, 2011	7.720	7.850	7.500	7.820	11,198,483	+0.09(+1.16%)
Oct 27, 2011	7.600	8.000	7.520	7.730	11,864,899	+0.39(+5.31%)
Oct 26, 2011	7.120	7.420	7.000	7.340	8,163,717	+0.24(+3.38%)
Oct 25, 2011	6.950	7.170	6.890	7.100	12,053,461	+0.06(+0.85%)
Oct 24, 2011	6.640	7.060	6.630	7.040	18,101,224	+0.46(+7.07%)
Oct 21, 2011	6.830	6.920	6.540	6.575	19,937,848	-0.16(-2.30%)
Oct 20, 2011	6.810	6.860	6.630	6.730	15,054,750	-0.08(-1.17%)
Oct 19, 2011	7.490	7.740	6.740	6.810	32,128,088	-1.25(-15.51%)
Oct 18, 2011	7.770	8.110	7.680	8.060	8,423,409	+0.26(+3.33%)
Oct 17, 2011	8.100	8.180	7.740	7.800	6,443,692	-0.37(-4.53%)
Oct 14, 2011	8.150	8.290	7.840	8.170	11,456,970	+0.16(+2.00%)
Oct 13, 2011	7.450	8.010	7.370	8.010	14,080,163	+0.60(+8.10%)
Oct 12, 2011	7.310	7.520	7.250	7.410	8,470,074	+0.10(+1.37%)
Oct 11, 2011	7.310	7.510	7.220	7.310	8,685,467	+0.00(+0.00%)
Oct 10, 2011	7.180	7.335	7.180	7.310	4,356,854	+0.20(+2.81%)
Oct 07, 2011	7.250	7.280	7.010	7.110	10,521,596	-0.17(-2.34%)
Oct 06, 2011	7.230	7.350	7.030	7.280	5,291,635	+0.06(+0.83%)
Oct 05, 2011	7.010	7.310	6.840	7.220	6,168,043	+0.28(+4.03%)
Oct 04, 2011	6.560	7.020	6.533	6.940	9,845,901	+0.30(+4.52%)

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