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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.03 11.38 10.82 11.00 11,878,225 +0.72(+7.00%)
Oct 29, 2015 10.70 10.70 10.20 10.28 11,795,447 -0.75(-6.80%)
Oct 28, 2015 10.84 11.05 10.79 11.03 5,186,078 +0.22(+2.04%)
Oct 27, 2015 10.91 10.99 10.74 10.81 3,693,182 -0.18(-1.64%)
Oct 26, 2015 11.39 11.46 10.89 10.99 3,969,812 -0.49(-4.27%)
Oct 23, 2015 11.00 11.59 10.73 11.48 8,640,234 +0.61(+5.56%)
Oct 22, 2015 10.51 10.89 10.40 10.88 4,909,398 +0.57(+5.58%)
Oct 21, 2015 10.63 10.74 10.28 10.30 4,243,386 -0.26(-2.46%)
Oct 20, 2015 10.34 10.64 10.34 10.56 3,509,213 +0.17(+1.64%)
Oct 19, 2015 10.50 10.64 10.33 10.39 3,517,514 -0.10(-0.95%)
Oct 16, 2015 10.58 10.63 10.28 10.49 3,871,768 -0.11(-1.04%)
Oct 15, 2015 10.76 10.89 10.31 10.60 8,203,176 -0.14(-1.30%)
Oct 14, 2015 9.990 10.97 9.990 10.74 12,539,665 +0.71(+7.08%)
Oct 13, 2015 9.820 10.13 9.810 10.03 6,378,236 +0.14(+1.42%)
Oct 12, 2015 9.980 10.12 9.825 9.890 5,742,144 -0.11(-1.10%)
Oct 09, 2015 10.27 10.37 9.980 10.00 4,309,613 -0.30(-2.91%)
Oct 08, 2015 10.25 10.37 10.04 10.30 4,053,244 +0.02(+0.19%)
Oct 07, 2015 10.00 10.31 9.900 10.28 8,798,214 +0.39(+3.94%)
Oct 06, 2015 9.850 10.00 9.810 9.890 5,932,507 +0.06(+0.61%)
Oct 05, 2015 9.590 9.870 9.560 9.830 3,926,258 +0.30(+3.15%)
Oct 02, 2015 9.140 9.530 9.060 9.530 3,536,556 +0.24(+2.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.