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 (%)
Nov 30, 2009	7.650	7.760	7.530	7.760	8,967,845	+0.18(+2.37%)
Nov 27, 2009	7.560	7.670	7.490	7.580	4,736,431	-0.11(-1.43%)
Nov 25, 2009	7.780	7.870	7.680	7.690	6,876,607	-0.18(-2.29%)
Nov 24, 2009	7.880	7.990	7.680	7.870	8,511,706	+0.03(+0.38%)
Nov 23, 2009	7.810	7.960	7.760	7.840	5,799,763	+0.11(+1.42%)
Nov 20, 2009	7.750	7.840	7.640	7.730	6,991,317	-0.13(-1.65%)
Nov 19, 2009	8.060	8.120	7.560	7.860	12,278,701	-0.39(-4.73%)
Nov 18, 2009	8.250	8.310	8.090	8.250	9,447,319	-0.05(-0.60%)
Nov 17, 2009	8.050	8.320	7.980	8.300	10,000,493	+0.15(+1.84%)
Nov 16, 2009	7.880	8.160	7.860	8.150	11,342,021	+0.31(+3.95%)
Nov 13, 2009	7.710	7.890	7.600	7.840	8,775,711	+0.17(+2.22%)
Nov 12, 2009	7.610	7.810	7.580	7.670	8,992,778	+0.02(+0.26%)
Nov 11, 2009	7.630	7.750	7.550	7.650	7,571,769	+0.14(+1.86%)
Nov 10, 2009	7.470	7.590	7.325	7.510	8,228,887	-0.04(-0.53%)
Nov 09, 2009	7.370	7.630	7.370	7.550	8,088,587	+0.23(+3.14%)
Nov 06, 2009	7.240	7.450	7.130	7.320	7,440,783	+0.03(+0.41%)
Nov 05, 2009	7.400	7.500	7.200	7.290	25,794,120	+0.46(+6.73%)
Nov 04, 2009	6.650	6.950	6.600	6.830	16,746,320	+0.30(+4.59%)
Nov 03, 2009	6.430	6.560	6.320	6.530	21,966,744	-0.14(-2.10%)

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