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 )

64.59 -1.05 (-1.60%)

Streaming Delayed Price Updated: 11:04 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	7.590	7.660	7.060	7.210	15,453,698	-0.23(-3.09%)
Jan 28, 2010	7.990	7.990	7.287	7.440	20,255,776	-0.50(-6.30%)
Jan 27, 2010	7.880	8.010	7.750	7.940	8,462,583	+0.06(+0.76%)
Jan 26, 2010	7.850	7.960	7.740	7.880	7,781,803	-0.04(-0.51%)
Jan 25, 2010	7.760	8.020	7.740	7.920	10,853,205	+0.25(+3.26%)
Jan 22, 2010	8.060	8.060	7.620	7.670	13,017,413	-0.42(-5.19%)
Jan 21, 2010	8.230	8.410	7.950	8.090	11,894,747	-0.03(-0.37%)
Jan 20, 2010	8.050	8.150	7.960	8.120	10,169,529	-0.05(-0.61%)
Jan 19, 2010	8.030	8.210	7.960	8.170	9,250,857	+0.18(+2.25%)
Jan 15, 2010	8.530	7.990	7.990	7.990	11,143,300	-0.52(-6.11%)
Jan 14, 2010	8.560	8.590	8.300	8.510	7,355,778	-0.08(-0.93%)
Jan 13, 2010	8.570	8.600	8.250	8.590	7,049,550	+0.10(+1.18%)
Jan 12, 2010	8.940	8.940	8.420	8.490	8,592,608	-0.48(-5.35%)
Jan 11, 2010	9.000	9.000	8.810	8.970	9,063,264	+0.08(+0.90%)
Jan 08, 2010	8.970	9.112	8.761	8.890	8,507,011	+0.00(+0.00%)
Jan 07, 2010	8.950	9.040	8.815	8.890	5,903,351	-0.01(-0.11%)
Jan 06, 2010	8.800	9.000	8.690	8.900	6,213,792	+0.11(+1.25%)
Jan 05, 2010	8.910	8.960	8.720	8.790	5,729,021	-0.08(-0.90%)

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