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 )

69.99 -0.17 (-0.24%)

Streaming Delayed Price Updated: 2:34 PM 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, 2010	6.580	6.720	6.360	6.380	11,623,774	-0.18(-2.74%)
Jun 29, 2010	6.530	6.660	6.480	6.560	14,753,450	-0.12(-1.80%)
Jun 25, 2010	6.720	6.790	6.590	6.680	7,412,944	+0.00(+0.00%)
Jun 24, 2010	6.790	6.830	6.530	6.680	12,360,395	-0.12(-1.76%)
Jun 23, 2010	6.850	6.950	6.670	6.800	13,568,086	-0.19(-2.72%)
Jun 22, 2010	7.150	7.280	6.950	6.990	6,239,830	-0.15(-2.10%)
Jun 21, 2010	7.290	7.350	7.100	7.140	4,732,909	-0.04(-0.56%)
Jun 18, 2010	7.210	7.300	7.170	7.180	3,876,832	-0.05(-0.69%)
Jun 17, 2010	7.290	7.330	7.160	7.230	5,432,490	+0.00(+0.00%)
Jun 16, 2010	7.160	7.360	7.070	7.230	9,646,404	+0.12(+1.69%)
Jun 15, 2010	6.860	7.120	6.800	7.110	12,841,259	+0.33(+4.87%)
Jun 14, 2010	6.920	6.970	6.750	6.780	8,823,704	+0.00(+0.00%)
Jun 11, 2010	6.530	6.850	6.500	6.780	8,662,360	+0.18(+2.73%)
Jun 10, 2010	6.670	6.670	6.520	6.600	9,250,332	+0.15(+2.33%)
Jun 09, 2010	6.540	6.700	6.420	6.450	11,275,199	-0.06(-0.92%)
Jun 08, 2010	6.720	6.740	6.430	6.510	15,520,231	-0.19(-2.84%)
Jun 07, 2010	7.050	7.095	6.590	6.700	14,815,982	-0.36(-5.10%)
Jun 04, 2010	7.110	7.300	7.027	7.060	6,911,424	-0.29(-3.95%)
Jun 03, 2010	7.340	7.450	7.190	7.350	7,503,161	+0.08(+1.10%)
Jun 02, 2010	7.220	7.280	7.045	7.270	6,511,017	+0.12(+1.68%)

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