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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 7.940 8.120 7.870 8.000 9,249,845 +0.05(+0.63%)
Mar 30, 2010 7.910 8.060 7.900 7.950 9,346,787 +0.03(+0.38%)
Mar 29, 2010 7.990 8.070 7.880 7.920 6,261,605 -0.01(-0.13%)
Mar 26, 2010 8.020 8.100 7.840 7.930 11,048,453 -0.07(-0.88%)
Mar 25, 2010 8.080 8.180 8.000 8.000 11,118,105 +0.02(+0.25%)
Mar 24, 2010 8.130 8.170 7.845 7.980 14,087,335 -0.26(-3.16%)
Mar 23, 2010 8.140 8.270 8.100 8.240 7,004,049 +0.19(+2.36%)
Mar 22, 2010 7.780 8.160 7.720 8.050 9,834,225 +0.20(+2.55%)
Mar 19, 2010 7.960 7.980 7.730 7.850 9,290,728 -0.11(-1.38%)
Mar 18, 2010 8.030 8.090 7.870 7.960 5,134,630 -0.10(-1.24%)
Mar 17, 2010 8.120 8.150 8.010 8.060 14,609,395 -0.01(-0.12%)
Mar 16, 2010 7.860 8.150 7.750 8.070 17,158,200 +0.21(+2.67%)
Mar 15, 2010 7.750 7.950 7.700 7.860 12,046,146 -0.14(-1.75%)
Mar 12, 2010 8.110 8.110 7.930 8.000 12,970,701 -0.05(-0.62%)
Mar 11, 2010 8.200 8.240 7.810 8.050 24,330,700 -0.22(-2.66%)
Mar 10, 2010 8.200 8.460 8.190 8.270 8,447,880 +0.04(+0.49%)
Mar 09, 2010 8.070 8.270 8.060 8.230 9,954,682 +0.07(+0.86%)
Mar 08, 2010 8.220 8.280 8.070 8.160 7,426,506 -0.06(-0.73%)
Mar 05, 2010 8.150 8.360 8.150 8.220 11,972,327 +0.12(+1.48%)
Mar 04, 2010 8.200 8.265 8.050 8.100 12,082,427 -0.10(-1.22%)
Mar 03, 2010 8.290 8.440 8.150 8.200 6,301,832 -0.10(-1.20%)
Mar 02, 2010 8.270 8.460 8.200 8.300 13,224,663 +0.10(+1.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.