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 )

60.65 -0.06 (-0.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	8.900	8.935	8.630	8.700	6,126,571	-0.10(-1.14%)
Jan 30, 2012	8.770	8.820	8.620	8.800	5,999,504	-0.06(-0.68%)
Jan 27, 2012	8.600	8.920	8.590	8.860	4,414,091	+0.19(+2.19%)
Jan 26, 2012	9.050	9.140	8.670	8.670	11,075,943	-0.33(-3.67%)
Jan 25, 2012	9.070	9.080	8.790	9.000	10,146,554	-0.08(-0.88%)
Jan 24, 2012	8.830	9.125	8.770	9.080	10,123,881	+0.22(+2.48%)
Jan 23, 2012	8.990	8.990	8.725	8.860	6,736,010	-0.06(-0.67%)
Jan 20, 2012	8.700	8.990	8.700	8.920	9,522,659	-0.02(-0.22%)
Jan 19, 2012	8.960	9.170	8.890	8.940	15,675,240	+0.21(+2.41%)
Jan 18, 2012	8.320	8.990	8.300	8.730	21,000,314	+0.65(+8.04%)
Jan 17, 2012	8.150	8.234	8.040	8.080	4,130,494	-0.03(-0.37%)
Jan 13, 2012	8.210	8.250	8.020	8.110	5,213,052	-0.19(-2.29%)
Jan 12, 2012	8.350	8.420	8.185	8.300	8,314,285	-0.03(-0.36%)
Jan 11, 2012	8.290	8.380	8.040	8.330	8,912,742	+0.00(+0.00%)
Jan 10, 2012	8.490	8.500	8.160	8.330	9,259,337	-0.05(-0.66%)
Jan 09, 2012	8.080	8.500	8.080	8.385	9,961,993	+0.32(+4.03%)
Jan 06, 2012	8.000	8.170	7.860	8.060	5,813,706	+0.05(+0.62%)
Jan 05, 2012	7.800	8.070	7.780	8.010	11,674,538	+0.18(+2.30%)

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