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 )

65.53 +3.85 (+6.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	11.58	11.75	11.54	11.67	2,207,350	+0.14(+1.21%)
Oct 28, 2016	11.66	11.85	11.52	11.53	5,542,435	-0.11(-0.95%)
Oct 27, 2016	11.86	11.95	11.60	11.64	3,953,977	-0.07(-0.60%)
Oct 26, 2016	11.88	11.90	11.68	11.71	4,772,385	-0.20(-1.68%)
Oct 25, 2016	12.08	12.12	11.82	11.91	3,397,830	-0.18(-1.49%)
Oct 24, 2016	11.90	12.10	11.90	12.09	2,331,425	+0.27(+2.28%)
Oct 21, 2016	11.80	11.87	11.71	11.82	2,206,292	+0.01(+0.08%)
Oct 20, 2016	11.68	11.87	11.63	11.81	2,507,444	+0.09(+0.77%)
Oct 19, 2016	11.63	11.74	11.46	11.72	2,643,222	+0.05(+0.43%)
Oct 18, 2016	11.65	11.74	11.59	11.67	4,479,111	+0.16(+1.39%)
Oct 17, 2016	11.56	11.64	11.46	11.51	2,194,531	-0.08(-0.69%)
Oct 14, 2016	11.62	11.90	11.57	11.59	3,046,404	+0.02(+0.17%)
Oct 13, 2016	11.54	11.66	11.24	11.57	5,066,051	-0.08(-0.69%)
Oct 12, 2016	11.77	11.79	11.54	11.65	3,973,438	-0.14(-1.19%)
Oct 11, 2016	12.15	12.17	11.59	11.79	6,497,671	-0.34(-2.80%)
Oct 10, 2016	12.34	12.47	12.10	12.13	3,288,070	-0.15(-1.22%)
Oct 07, 2016	12.40	12.43	12.16	12.28	3,271,622	-0.15(-1.21%)
Oct 06, 2016	12.41	12.45	12.13	12.43	6,259,948	+0.03(+0.24%)
Oct 05, 2016	12.18	12.54	12.17	12.40	4,563,623	+0.22(+1.81%)
Oct 04, 2016	12.20	12.34	12.07	12.18	4,740,045	-0.04(-0.33%)

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