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 )

65.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Sep 30, 2002 1.300 1.360 1.200 1.250 59,238 +0.03(+2.46%)
Sep 27, 2002 1.440 1.450 1.180 1.220 107,500 -0.17(-12.23%)
Sep 26, 2002 1.400 1.490 1.260 1.390 269,400 +0.12(+9.45%)
Sep 25, 2002 1.210 1.300 1.180 1.270 122,250 +0.11(+9.48%)
Sep 24, 2002 1.240 1.300 1.130 1.160 97,400 -0.10(-7.94%)
Sep 23, 2002 1.260 1.310 1.210 1.260 144,800 +0.00(+0.00%)
Sep 20, 2002 1.420 1.430 1.250 1.260 201,700 -0.06(-4.55%)
Sep 19, 2002 1.450 1.450 1.250 1.320 179,000 -0.02(-1.49%)
Sep 18, 2002 1.480 1.490 1.320 1.340 86,900 -0.07(-4.96%)
Sep 17, 2002 1.650 1.650 1.400 1.410 134,725 -0.19(-11.88%)
Sep 16, 2002 1.630 1.700 1.560 1.600 94,100 -0.04(-2.57%)
Sep 13, 2002 1.610 1.700 1.600 1.642 34,100 +0.04(+2.64%)
Sep 12, 2002 1.700 1.700 1.600 1.600 6,930,000 -0.05(-3.03%)
Sep 11, 2002 1.670 1.710 1.650 1.650 115,000 -0.05(-2.94%)
Sep 10, 2002 1.680 1.700 1.640 1.700 73,500 +0.01(+0.59%)
Sep 09, 2002 1.700 1.700 1.610 1.690 51,100 +0.00(+0.00%)
Sep 06, 2002 1.720 1.800 1.610 1.690 110,623 +0.00(+0.00%)
Sep 05, 2002 1.770 1.940 1.690 1.690 95,600 -0.11(-6.11%)
Sep 04, 2002 1.830 1.980 1.790 1.800 71,134 -0.05(-2.70%)
Sep 03, 2002 1.931 1.990 1.850 1.850 55,950 -0.08(-4.15%)
Aug 30, 2002 1.970 2.020 1.930 1.930 37,300 -0.05(-2.53%)
Aug 29, 2002 1.930 2.050 1.930 1.980 13,900 +0.04(+2.06%)
Aug 28, 2002 2.100 2.100 1.940 1.940 54,782 +0.00(+0.00%)
Aug 27, 2002 2.100 2.160 1.940 1.940 21,639 -0.22(-10.19%)
Aug 26, 2002 2.030 2.190 1.920 2.160 137,000 +0.08(+3.85%)
Aug 23, 2002 2.050 2.220 2.040 2.080 34,700 -0.12(-5.45%)
Aug 22, 2002 2.150 2.250 2.050 2.200 63,200 -0.05(-2.22%)
Aug 21, 2002 2.190 2.300 2.120 2.250 62,050 +0.11(+5.14%)
Aug 20, 2002 2.240 2.249 2.120 2.140 25,300 +0.06(+2.88%)
Aug 16, 2002 1.930 2.100 1.930 2.080 43,100 +0.15(+7.77%)
Aug 15, 2002 2.020 2.079 1.910 1.930 45,600 -0.07(-3.50%)
Aug 14, 2002 1.860 2.000 1.800 2.000 99,200 +0.08(+4.17%)
Aug 13, 2002 2.019 2.050 1.900 1.920 67,700 -0.08(-4.00%)
Aug 12, 2002 2.030 2.100 1.850 2.000 66,325 -0.07(-3.33%)
Aug 07, 2002 1.950 2.140 1.910 2.069 96,400 +0.14(+7.20%)
Aug 06, 2002 1.770 2.060 1.760 1.930 162,736 +0.16(+9.04%)
Aug 05, 2002 1.900 1.900 1.760 1.770 71,056 -0.08(-4.32%)
Aug 02, 2002 1.780 1.949 1.780 1.850 70,900 +0.02(+0.88%)
Aug 01, 2002 1.900 1.910 1.760 1.834 108,940 +0.16(+9.81%)
Jul 31, 2002 1.830 1.980 1.670 1.670 343,400 -0.14(-7.73%)
Jul 30, 2002 1.949 2.080 1.800 1.810 289,700 -0.06(-3.40%)
Jul 29, 2002 2.070 2.160 1.830 1.874 560,200 -0.21(-9.91%)
Jul 26, 2002 2.040 2.130 2.040 2.080 71,200 +0.04(+1.96%)
Jul 25, 2002 2.170 2.180 2.000 2.040 128,430 -0.11(-5.12%)
Jul 24, 2002 2.230 2.370 2.000 2.150 280,854 -0.05(-2.27%)
Jul 23, 2002 2.670 2.760 2.170 2.200 249,300 -0.47(-17.60%)
Jul 22, 2002 2.360 2.700 2.250 2.670 163,600 +0.45(+20.27%)
Jul 19, 2002 2.849 2.850 2.210 2.220 198,300 -0.49(-18.08%)
Jul 17, 2002 2.720 2.810 2.630 2.710 141,400 +0.33(+13.88%)
Jul 12, 2002 2.410 2.550 2.300 2.380 103,500 -0.02(-0.85%)
Jul 11, 2002 2.340 2.429 2.200 2.400 113,800 +0.06(+2.56%)
Jul 10, 2002 2.530 2.540 2.310 2.340 182,100 +0.03(+1.30%)
Jul 09, 2002 2.230 2.310 2.230 2.310 142,300 +0.08(+3.59%)
Jul 08, 2002 2.160 2.230 2.160 2.230 288,700 +0.07(+3.24%)
Jul 05, 2002 2.009 2.330 2.009 2.160 198,300 +0.18(+9.09%)
Jul 04, 2002 1.990 2.000 1.780 1.980 316,300 +0.00(+0.00%)
Jul 03, 2002 1.990 2.000 1.780 1.980 316,300 +0.06(+3.13%)
Jul 02, 2002 1.890 1.970 1.780 1.920 79,500 +0.04(+2.13%)
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.