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 31, 2008	5.560	5.760	5.460	5.680	7,055,110	+0.15(+2.71%)
Mar 28, 2008	5.550	5.680	5.510	5.530	6,882,986	-0.02(-0.36%)
Mar 27, 2008	5.700	5.750	5.520	5.550	10,018,786	-0.14(-2.46%)
Mar 26, 2008	5.850	5.910	5.600	5.690	7,953,045	-0.21(-3.56%)
Mar 25, 2008	5.660	6.030	5.630	5.900	20,115,372	+0.30(+5.36%)
Mar 24, 2008	5.240	5.640	5.240	5.600	13,418,347	+0.38(+7.28%)
Mar 21, 2008	5.180	5.270	5.000	5.220	15,712,135	+0.00(+0.00%)
Mar 20, 2008	5.180	5.270	5.000	5.220	15,712,135	+0.21(+4.19%)
Mar 19, 2008	5.320	5.350	5.010	5.010	13,267,476	-0.33(-6.18%)
Mar 18, 2008	5.170	5.350	4.930	5.340	15,760,316	+0.35(+7.01%)
Mar 17, 2008	5.100	5.130	4.860	4.990	14,455,799	-0.23(-4.41%)
Mar 14, 2008	5.450	5.450	5.150	5.220	8,624,727	-0.19(-3.51%)
Mar 13, 2008	5.460	5.500	5.310	5.410	10,401,726	-0.11(-1.99%)
Mar 12, 2008	5.580	5.690	5.470	5.520	7,515,680	-0.04(-0.72%)
Mar 11, 2008	5.570	5.640	5.370	5.560	12,280,908	+0.10(+1.83%)
Mar 10, 2008	5.610	5.730	5.400	5.460	10,075,845	-0.14(-2.50%)
Mar 07, 2008	5.370	5.760	5.380	5.600	7,144,158	+0.01(+0.18%)
Mar 06, 2008	5.870	5.910	5.560	5.590	11,000,544	-0.31(-5.25%)
Mar 05, 2008	5.870	6.000	5.830	5.900	5,953,459	+0.07(+1.20%)
Mar 04, 2008	5.880	5.900	5.690	5.830	9,358,407	-0.10(-1.69%)

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