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 )

61.68 +1.03 (+1.70%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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, 2005	3.980	3.980	3.800	3.950	1,267,578	-0.02(-0.50%)
Mar 30, 2005	3.860	4.000	3.850	3.970	1,237,749	+0.11(+2.85%)
Mar 29, 2005	3.950	4.000	3.859	3.860	1,102,825	-0.10(-2.53%)
Mar 28, 2005	4.010	4.060	3.930	3.960	742,926	-0.03(-0.75%)
Mar 24, 2005	3.970	4.030	3.960	3.990	771,503	+0.01(+0.25%)
Mar 23, 2005	3.950	4.030	3.950	3.980	703,465	+0.01(+0.25%)
Mar 22, 2005	3.880	4.050	3.870	3.970	1,239,059	+0.07(+1.79%)
Mar 21, 2005	3.990	4.000	3.770	3.900	1,634,166	-0.09(-2.26%)
Mar 18, 2005	4.240	4.270	3.920	3.990	3,520,587	-0.22(-5.23%)
Mar 17, 2005	4.120	4.300	4.080	4.210	1,790,089	+0.07(+1.69%)
Mar 16, 2005	4.330	4.360	4.090	4.140	2,107,535	-0.25(-5.69%)
Mar 15, 2005	4.610	4.630	4.360	4.390	971,249	-0.21(-4.57%)
Mar 14, 2005	4.490	4.610	4.470	4.600	855,753	+0.10(+2.22%)
Mar 11, 2005	4.660	4.730	4.490	4.500	1,863,009	-0.13(-2.81%)
Mar 10, 2005	4.490	4.700	4.490	4.630	1,231,710	+0.12(+2.66%)
Mar 09, 2005	4.520	4.670	4.470	4.510	1,571,674	-0.01(-0.22%)
Mar 08, 2005	4.670	4.820	4.510	4.520	1,075,984	-0.10(-2.16%)
Mar 07, 2005	4.490	4.720	4.490	4.620	1,010,020	+0.11(+2.44%)
Mar 04, 2005	4.540	4.580	4.480	4.510	1,279,957	-0.01(-0.22%)
Mar 03, 2005	4.690	4.750	4.430	4.520	2,862,403	-0.18(-3.83%)
Mar 02, 2005	4.710	4.840	4.600	4.700	1,441,031	-0.03(-0.63%)

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