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 (%)
Aug 31, 2015	9.860	9.907	9.550	9.555	6,670,459	-0.33(-3.29%)
Aug 28, 2015	9.790	9.950	9.750	9.880	3,736,456	+0.09(+0.92%)
Aug 27, 2015	9.590	9.870	9.500	9.790	8,061,788	+0.35(+3.71%)
Aug 26, 2015	9.140	9.475	8.890	9.440	5,850,163	+0.55(+6.19%)
Aug 25, 2015	9.350	9.355	8.890	8.890	6,560,560	-0.06(-0.67%)
Aug 24, 2015	8.500	9.370	8.400	8.950	6,453,505	-0.23(-2.51%)
Aug 21, 2015	9.200	9.430	9.090	9.180	7,429,395	-0.09(-0.97%)
Aug 20, 2015	9.570	9.910	9.230	9.270	3,513,161	-0.40(-4.14%)
Aug 19, 2015	9.900	9.930	9.580	9.670	2,892,680	-0.18(-1.83%)
Aug 18, 2015	10.04	10.09	9.830	9.850	3,845,285	-0.25(-2.48%)
Aug 17, 2015	9.920	10.12	9.800	10.10	2,566,862	+0.19(+1.92%)
Aug 14, 2015	9.780	9.920	9.700	9.910	2,984,006	+0.04(+0.41%)
Aug 13, 2015	10.07	10.11	9.850	9.870	2,561,145	-0.23(-2.28%)
Aug 12, 2015	9.880	10.13	9.715	10.10	4,797,676	+0.09(+0.90%)
Aug 11, 2015	10.31	10.38	9.990	10.01	5,813,176	-0.42(-4.03%)
Aug 10, 2015	10.17	10.52	10.14	10.43	3,898,143	+0.18(+1.76%)
Aug 07, 2015	10.12	10.35	10.05	10.25	4,393,093	+0.09(+0.89%)
Aug 06, 2015	10.09	10.29	10.05	10.16	4,855,914	-0.15(-1.45%)
Aug 05, 2015	10.27	10.48	10.23	10.31	6,224,088	+0.10(+0.98%)
Aug 04, 2015	10.17	10.30	9.870	10.21	14,129,932	-0.13(-1.26%)

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