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 (%)
Mar 31, 2009	3.920	4.020	3.880	3.900	6,630,608	+0.02(+0.52%)
Mar 30, 2009	3.870	3.900	3.690	3.880	6,601,465	-0.53(-12.02%)
Mar 26, 2009	4.230	4.490	4.100	4.410	12,486,579	+0.07(+1.61%)
Mar 25, 2009	4.500	4.720	4.090	4.340	10,955,675	-0.13(-2.91%)
Mar 24, 2009	4.500	4.580	4.380	4.470	6,199,906	-0.14(-3.04%)
Mar 23, 2009	4.520	4.620	4.300	4.610	8,222,715	+0.41(+9.76%)
Mar 20, 2009	4.600	4.600	4.080	4.200	9,746,561	-0.30(-6.67%)
Mar 19, 2009	4.580	4.700	4.430	4.500	11,199,405	-0.10(-2.17%)
Mar 18, 2009	4.440	4.610	4.190	4.600	14,692,717	+0.11(+2.45%)
Mar 17, 2009	4.110	4.560	4.070	4.490	19,283,700	+0.38(+9.25%)
Mar 16, 2009	4.320	4.320	4.050	4.110	7,900,872	-0.14(-3.29%)
Mar 13, 2009	4.150	4.370	4.110	4.250	15,003,547	+0.10(+2.41%)
Mar 12, 2009	4.000	4.230	3.920	4.150	9,084,726	+0.19(+4.80%)
Mar 11, 2009	3.660	4.010	3.600	3.960	10,632,118	+0.34(+9.39%)
Mar 10, 2009	3.530	3.800	3.480	3.620	13,424,470	+0.25(+7.42%)
Mar 09, 2009	3.380	3.630	3.270	3.370	7,327,083	-0.09(-2.60%)
Mar 06, 2009	3.680	3.760	3.260	3.460	10,192,762	-0.21(-5.72%)
Mar 05, 2009	3.620	3.800	3.510	3.670	8,571,522	+0.00(+0.00%)
Mar 04, 2009	3.460	3.770	3.420	3.670	12,412,663	+0.33(+9.88%)

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