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 (%)
Nov 29, 2013	7.090	7.150	7.050	7.090	0	+0.01(+0.14%)
Nov 27, 2013	7.030	7.105	7.030	7.080	0	+0.03(+0.43%)
Nov 26, 2013	6.970	7.120	6.940	7.050	3,557,339	+0.06(+0.86%)
Nov 25, 2013	6.950	7.030	6.880	6.990	3,151,438	+0.04(+0.58%)
Nov 22, 2013	6.980	7.040	6.930	6.950	0	-0.03(-0.43%)
Nov 21, 2013	6.900	7.010	6.860	6.980	0	+0.12(+1.75%)
Nov 20, 2013	6.860	6.960	6.820	6.860	0	-0.01(-0.15%)
Nov 19, 2013	6.960	7.035	6.860	6.870	0	-0.11(-1.58%)
Nov 18, 2013	6.990	7.090	6.925	6.980	0	-0.12(-1.69%)
Nov 15, 2013	7.240	7.250	7.080	7.100	0	-0.11(-1.53%)
Nov 14, 2013	7.210	7.260	7.160	7.210	0	-0.04(-0.55%)
Nov 13, 2013	7.110	7.300	7.110	7.250	4,186,466	+0.08(+1.12%)
Nov 12, 2013	7.070	7.180	7.050	7.170	0	+0.09(+1.27%)
Nov 11, 2013	7.160	7.200	7.050	7.080	0	-0.06(-0.84%)
Nov 08, 2013	7.120	7.160	6.950	7.140	0	+0.03(+0.49%)
Nov 07, 2013	7.270	7.310	7.075	7.105	5,192,997	-0.11(-1.59%)
Nov 06, 2013	7.350	7.400	7.210	7.220	5,968,220	-0.10(-1.37%)
Nov 05, 2013	7.350	7.480	7.300	7.320	0	-0.04(-0.54%)
Nov 04, 2013	7.530	7.600	7.360	7.360	0	-0.16(-2.13%)

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