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 )

61.68 +1.03 (+1.70%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	19.97	20.43	19.93	20.08	6,416,949	+0.10(+0.50%)
Nov 29, 2017	21.02	21.04	19.93	19.98	9,832,609	-1.14(-5.40%)
Nov 28, 2017	21.20	21.21	20.89	21.12	6,044,644	+0.01(+0.05%)
Nov 27, 2017	21.30	21.50	21.02	21.11	5,354,758	-0.42(-1.95%)
Nov 24, 2017	21.43	21.59	21.40	21.53	2,192,499	+0.16(+0.75%)
Nov 22, 2017	22.08	22.15	21.29	21.37	5,619,515	-0.57(-2.60%)
Nov 21, 2017	21.90	22.12	21.83	21.94	4,275,081	+0.22(+1.01%)
Nov 20, 2017	21.48	21.80	21.46	21.72	3,689,160	+0.28(+1.31%)
Nov 17, 2017	21.35	21.54	21.28	21.44	4,791,913	+0.05(+0.23%)
Nov 16, 2017	21.32	21.50	21.28	21.39	4,276,076	+0.29(+1.37%)
Nov 15, 2017	21.20	21.29	20.91	21.10	5,350,540	-0.32(-1.49%)
Nov 14, 2017	21.51	21.59	21.33	21.42	6,076,347	-0.16(-0.74%)
Nov 13, 2017	21.43	21.72	21.30	21.58	6,354,428	+0.02(+0.09%)
Nov 10, 2017	21.48	21.64	21.34	21.56	6,375,784	+0.13(+0.61%)
Nov 09, 2017	21.72	21.76	21.07	21.43	6,647,739	-0.42(-1.92%)
Nov 08, 2017	21.55	21.91	21.48	21.85	6,093,634	+0.24(+1.11%)
Nov 07, 2017	21.59	22.03	21.30	21.61	9,531,829	+0.20(+0.93%)
Nov 06, 2017	21.40	21.43	20.40	21.41	16,578,006	-0.24(-1.11%)
Nov 03, 2017	21.32	21.69	21.24	21.65	8,448,966	+0.41(+1.93%)
Nov 02, 2017	21.25	21.37	20.89	21.24	5,478,126	+0.07(+0.33%)

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