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 (%)
Sep 30, 2003	3.930	4.150	3.800	4.000	1,236,332	+0.03(+0.76%)
Sep 29, 2003	3.820	4.100	3.770	3.970	1,451,849	+0.16(+4.20%)
Sep 26, 2003	3.950	4.020	3.730	3.810	2,398,461	-0.12(-3.05%)
Sep 25, 2003	4.250	4.290	3.810	3.930	1,778,365	-0.27(-6.43%)
Sep 24, 2003	4.560	4.670	4.060	4.200	2,944,230	-0.36(-7.89%)
Sep 23, 2003	4.520	4.670	4.520	4.560	2,758,592	+0.01(+0.22%)
Sep 22, 2003	4.500	4.650	4.380	4.550	2,034,930	-0.16(-3.40%)
Sep 19, 2003	4.470	4.750	4.400	4.710	5,101,004	+0.24(+5.37%)
Sep 18, 2003	4.520	4.550	4.250	4.470	14,859,245	-0.14(-3.04%)
Sep 17, 2003	5.130	5.130	4.530	4.610	2,970,035	-0.57(-11.00%)
Sep 16, 2003	5.240	5.350	5.130	5.180	797,156	-0.01(-0.19%)
Sep 15, 2003	5.180	5.280	4.910	5.190	1,530,300	-0.11(-2.08%)
Sep 12, 2003	5.210	5.300	5.000	5.300	598,600	+0.04(+0.76%)
Sep 11, 2003	4.800	5.340	4.670	5.260	947,200	+0.41(+8.45%)
Sep 10, 2003	5.150	5.160	4.590	4.850	741,500	-0.32(-6.19%)
Sep 09, 2003	6.010	6.390	5.110	5.170	2,623,600	-0.29(-5.31%)
Sep 08, 2003	5.110	5.480	5.060	5.460	797,300	+0.18(+3.41%)
Sep 05, 2003	5.030	5.400	4.820	5.280	3,203,598	+0.58(+12.34%)
Sep 04, 2003	4.310	4.750	4.190	4.700	531,500	+0.33(+7.55%)
Sep 03, 2003	4.750	4.830	4.240	4.370	910,000	-0.35(-7.42%)

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