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 (%)
Mar 29, 2002	4.030	4.200	3.930	4.200	288,300	+0.00(+0.00%)
Mar 28, 2002	4.030	4.200	3.930	4.200	288,300	+0.15(+3.70%)
Mar 27, 2002	3.710	4.050	3.500	4.050	316,300	+0.35(+9.46%)
Mar 26, 2002	3.670	3.850	3.610	3.700	62,800	-0.02(-0.54%)
Mar 25, 2002	3.900	3.990	3.600	3.720	210,600	-0.09(-2.36%)
Mar 22, 2002	3.610	3.940	3.521	3.810	143,500	+0.14(+3.81%)
Mar 21, 2002	3.720	3.720	3.610	3.670	208,800	-0.05(-1.34%)
Mar 20, 2002	3.810	3.880	3.500	3.720	218,200	-0.17(-4.37%)
Mar 19, 2002	3.360	3.890	3.320	3.890	442,400	+0.51(+15.09%)
Mar 18, 2002	3.250	3.400	3.220	3.380	130,300	+0.10(+3.05%)
Mar 15, 2002	3.210	3.350	3.100	3.280	189,100	+0.12(+3.80%)
Mar 14, 2002	2.950	3.200	2.950	3.160	245,000	+0.21(+7.12%)
Mar 13, 2002	3.060	3.160	2.910	2.950	78,700	-0.19(-6.05%)
Mar 12, 2002	3.330	3.330	3.076	3.140	94,600	-0.20(-5.99%)
Mar 11, 2002	3.290	3.370	3.100	3.340	161,800	+0.04(+1.21%)
Mar 08, 2002	3.250	3.440	3.170	3.300	111,100	+0.05(+1.54%)
Mar 07, 2002	3.380	3.400	3.200	3.250	146,700	-0.08(-2.40%)
Mar 06, 2002	3.000	3.400	2.990	3.330	321,400	+0.19(+6.06%)
Mar 05, 2002	2.870	3.270	2.850	3.140	379,500	+0.31(+10.95%)
Mar 04, 2002	2.860	3.000	2.790	2.830	192,100	+0.00(+0.00%)

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