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 (%)
May 30, 2014	8.750	8.810	8.670	8.690	3,938,261	-0.01(-0.11%)
May 29, 2014	8.720	8.830	8.685	8.700	6,493,136	+0.01(+0.12%)
May 28, 2014	8.760	8.800	8.650	8.690	6,197,613	-0.04(-0.46%)
May 27, 2014	8.600	8.790	8.540	8.730	7,339,793	+0.19(+2.22%)
May 23, 2014	8.490	8.540	8.540	8.540	7,245,100	+0.01(+0.12%)
May 22, 2014	8.460	8.570	8.400	8.530	5,155,910	+0.08(+0.95%)
May 21, 2014	8.600	8.600	8.360	8.450	4,751,440	+0.03(+0.36%)
May 20, 2014	8.570	8.605	8.380	8.420	6,929,896	-0.15(-1.75%)
May 19, 2014	8.430	8.640	8.400	8.570	5,080,704	+0.12(+1.42%)
May 16, 2014	8.480	8.561	8.400	8.450	6,255,636	+0.02(+0.24%)
May 15, 2014	8.530	8.550	8.220	8.430	10,265,260	-0.11(-1.29%)
May 14, 2014	8.560	8.650	8.470	8.540	9,652,802	-0.17(-1.95%)
May 13, 2014	8.780	8.870	8.650	8.710	9,717,380	-0.07(-0.80%)
May 12, 2014	8.840	8.840	8.600	8.780	12,612,917	+0.08(+0.92%)
May 09, 2014	8.600	8.855	8.600	8.700	11,017,798	-0.15(-1.69%)
May 08, 2014	8.900	9.210	8.840	8.850	11,658,311	-0.08(-0.84%)
May 07, 2014	8.960	9.010	8.850	8.925	6,301,088	-0.02(-0.28%)
May 06, 2014	8.770	9.110	8.770	8.950	6,764,522	-0.05(-0.56%)
May 05, 2014	8.780	9.010	8.755	9.000	6,579,229	+0.12(+1.35%)
May 02, 2014	8.870	9.030	8.400	8.880	23,854,608	-0.50(-5.33%)

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