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 (%)
Jul 31, 2003	2.700	3.050	2.400	2.920	2,111,300	-0.37(-11.25%)
Jul 30, 2003	3.440	3.440	3.280	3.290	613,700	-0.17(-4.91%)
Jul 29, 2003	3.390	3.520	3.370	3.460	286,500	-0.12(-3.35%)
Jul 28, 2003	3.490	3.580	3.290	3.580	362,200	+0.07(+1.99%)
Jul 25, 2003	3.370	3.600	3.350	3.510	385,200	+0.03(+0.86%)
Jul 24, 2003	3.420	3.480	3.350	3.480	260,100	+0.04(+1.16%)
Jul 23, 2003	3.325	3.440	3.210	3.440	159,400	+0.10(+2.99%)
Jul 22, 2003	3.080	3.400	3.020	3.340	224,300	+0.15(+4.70%)
Jul 21, 2003	3.240	3.260	3.090	3.190	220,600	-0.10(-3.04%)
Jul 18, 2003	3.400	3.450	3.260	3.290	414,600	-0.16(-4.64%)
Jul 17, 2003	3.390	3.500	3.290	3.450	650,700	-0.03(-0.86%)
Jul 16, 2003	3.200	3.500	3.100	3.480	439,900	+0.23(+7.08%)
Jul 15, 2003	3.130	3.250	3.030	3.250	243,400	+0.11(+3.50%)
Jul 14, 2003	3.000	3.250	2.980	3.140	479,900	+0.05(+1.62%)
Jul 11, 2003	3.050	3.150	2.940	3.090	264,600	+0.11(+3.69%)
Jul 10, 2003	3.000	3.010	2.780	2.980	363,100	-0.02(-0.67%)
Jul 09, 2003	2.590	3.100	2.590	3.000	2,259,400	+0.31(+11.52%)
Jul 08, 2003	2.640	2.700	2.570	2.690	363,500	-0.01(-0.37%)
Jul 07, 2003	2.680	2.760	2.600	2.700	148,100	+0.01(+0.37%)
Jul 03, 2003	2.610	2.720	2.580	2.690	48,500	+0.01(+0.37%)
Jul 02, 2003	2.600	2.790	2.350	2.680	281,400	+0.07(+2.68%)

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