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 )

70.23 +0.07 (+0.10%)

Streaming Delayed Price Updated: 9:33 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	9.405	9.500	9.120	9.170	10,808,378	-0.23(-2.45%)
Jun 27, 2008	8.960	9.420	8.860	9.400	45,867,968	+0.35(+3.87%)
Jun 26, 2008	9.250	9.310	8.750	9.050	20,959,328	-0.42(-4.44%)
Jun 25, 2008	9.150	9.590	9.080	9.470	9,412,590	+0.42(+4.64%)
Jun 24, 2008	9.160	9.410	9.015	9.050	7,794,583	-0.22(-2.37%)
Jun 23, 2008	9.270	9.380	9.020	9.270	8,017,963	-0.06(-0.64%)
Jun 20, 2008	9.440	9.490	9.200	9.330	7,977,721	-0.17(-1.79%)
Jun 19, 2008	9.090	9.750	9.090	9.500	13,767,863	+0.41(+4.51%)
Jun 18, 2008	9.140	9.160	8.740	9.090	8,430,740	+0.10(+1.11%)
Jun 17, 2008	9.400	9.450	8.890	8.990	10,292,002	-0.36(-3.85%)
Jun 16, 2008	8.970	9.400	8.880	9.350	6,392,555	+0.30(+3.31%)
Jun 13, 2008	8.810	9.170	8.720	9.050	8,793,222	+0.35(+4.02%)
Jun 12, 2008	8.810	9.160	8.660	8.700	9,870,285	-0.02(-0.23%)
Jun 11, 2008	9.030	9.140	8.610	8.720	14,604,453	-0.54(-5.83%)
Jun 10, 2008	9.124	9.500	8.940	9.260	13,372,406	-0.35(-3.64%)
Jun 09, 2008	9.750	9.770	9.410	9.610	6,114,768	+0.00(+0.00%)
Jun 06, 2008	10.00	10.06	9.570	9.610	7,398,739	-0.48(-4.76%)
Jun 05, 2008	9.790	10.09	9.660	10.09	12,028,850	+0.33(+3.38%)
Jun 04, 2008	9.550	9.870	9.500	9.760	7,514,920	+0.18(+1.88%)
Jun 03, 2008	9.860	9.890	9.460	9.580	6,663,187	-0.22(-2.24%)

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