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 (%)
Aug 31, 2009	8.220	8.240	7.970	8.070	22,500,012	-0.15(-1.82%)
Aug 28, 2009	8.140	8.380	8.140	8.220	9,774,796	+0.08(+0.98%)
Aug 27, 2009	8.050	8.170	7.860	8.140	7,127,176	+0.04(+0.49%)
Aug 26, 2009	7.910	8.140	7.900	8.100	11,081,901	+0.15(+1.89%)
Aug 25, 2009	7.870	7.970	7.810	7.950	6,249,271	+0.07(+0.89%)
Aug 24, 2009	7.960	8.110	7.850	7.880	7,637,909	+0.00(+0.00%)
Aug 21, 2009	7.820	8.010	7.640	7.880	9,452,101	+0.15(+1.94%)
Aug 20, 2009	7.850	7.865	7.630	7.730	10,934,060	-0.06(-0.77%)
Aug 19, 2009	7.750	7.960	7.690	7.790	9,494,700	-0.16(-2.01%)
Aug 18, 2009	7.640	7.990	7.630	7.950	10,682,703	+0.37(+4.91%)
Aug 17, 2009	7.500	7.690	7.390	7.578	8,588,989	-0.26(-3.34%)
Aug 14, 2009	8.000	8.000	7.710	7.840	12,804,622	-0.17(-2.12%)
Aug 13, 2009	7.860	8.020	7.780	8.010	16,016,292	+0.26(+3.35%)
Aug 12, 2009	7.600	7.850	7.500	7.750	10,515,209	+0.26(+3.47%)
Aug 11, 2009	7.630	7.670	7.400	7.490	11,290,909	-0.11(-1.45%)
Aug 10, 2009	7.710	7.730	7.530	7.600	11,822,271	+0.11(+1.47%)
Aug 07, 2009	7.505	7.630	7.370	7.490	9,746,184	+0.08(+1.08%)
Aug 06, 2009	7.850	7.880	7.300	7.410	14,974,508	-0.10(-1.33%)
Aug 05, 2009	7.470	7.590	7.290	7.510	13,593,742	+0.07(+0.94%)
Aug 04, 2009	7.440	7.630	7.400	7.440	9,640,781	-0.14(-1.85%)

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