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 )

70.82 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	7.730	7.860	7.510	7.860	0	+0.21(+2.75%)
Apr 29, 2013	7.580	7.720	7.530	7.650	3,302,492	+0.12(+1.59%)
Apr 26, 2013	7.710	7.730	7.510	7.530	4,039,304	-0.20(-2.59%)
Apr 25, 2013	7.570	7.750	7.510	7.730	0	+0.20(+2.66%)
Apr 24, 2013	7.400	7.570	7.400	7.530	0	+0.01(+0.13%)
Apr 23, 2013	7.490	7.590	7.400	7.520	5,765,649	+0.10(+1.35%)
Apr 22, 2013	7.280	7.490	7.195	7.420	6,201,915	+0.15(+2.06%)
Apr 19, 2013	7.460	7.460	7.180	7.270	9,704,594	-0.13(-1.76%)
Apr 18, 2013	8.010	8.045	7.350	7.400	20,004,172	-0.48(-6.09%)
Apr 17, 2013	8.140	8.140	7.795	7.880	16,362,066	-0.48(-5.69%)
Apr 16, 2013	8.270	8.380	8.160	8.355	7,694,380	+0.17(+2.01%)
Apr 15, 2013	8.280	8.370	8.160	8.190	7,237,456	-0.21(-2.50%)
Apr 12, 2013	8.470	8.470	8.280	8.400	5,754,425	-0.10(-1.18%)
Apr 11, 2013	8.500	8.590	8.380	8.500	8,320,259	-0.08(-0.93%)
Apr 10, 2013	8.390	8.620	8.360	8.580	10,068,163	+0.21(+2.51%)
Apr 09, 2013	8.170	8.410	8.110	8.370	9,589,829	+0.19(+2.32%)
Apr 08, 2013	7.840	8.200	7.815	8.180	9,424,655	+0.34(+4.34%)
Apr 05, 2013	7.720	7.870	7.630	7.840	5,028,265	+0.00(+0.00%)
Apr 04, 2013	7.740	7.880	7.680	7.840	6,014,392	+0.09(+1.16%)
Apr 03, 2013	7.760	7.860	7.615	7.750	8,769,325	-0.05(-0.64%)
Apr 02, 2013	8.100	8.140	7.760	7.800	11,100,121	-0.30(-3.70%)

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