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 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%)

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