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 )

68.01 +1.63 (+2.46%)

Streaming Delayed Price Updated: 10:22 AM 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 (%)
Jul 29, 2016	10.11	10.11	9.910	10.03	2,717,530	-0.04(-0.40%)
Jul 28, 2016	10.16	10.24	9.955	10.07	3,874,509	-0.13(-1.27%)
Jul 27, 2016	10.21	10.34	10.12	10.20	6,495,966	+0.03(+0.29%)
Jul 26, 2016	9.750	10.21	9.670	10.17	8,474,563	+0.57(+5.94%)
Jul 25, 2016	9.580	9.690	9.530	9.600	1,853,107	+0.04(+0.42%)
Jul 22, 2016	9.500	9.578	9.375	9.560	2,001,164	+0.03(+0.31%)
Jul 21, 2016	9.620	9.685	9.530	9.530	3,669,269	-0.13(-1.35%)
Jul 20, 2016	9.530	9.750	9.421	9.660	2,418,246	+0.19(+2.01%)
Jul 19, 2016	9.450	9.560	9.360	9.470	3,148,230	-0.04(-0.42%)
Jul 18, 2016	9.550	9.558	9.380	9.510	1,636,609	+0.12(+1.28%)
Jul 15, 2016	9.440	9.460	9.330	9.390	1,816,383	-0.05(-0.53%)
Jul 14, 2016	9.500	9.510	9.350	9.440	2,170,188	+0.14(+1.51%)
Jul 13, 2016	9.380	9.430	9.210	9.300	2,418,556	-0.01(-0.11%)
Jul 12, 2016	9.260	9.425	9.210	9.310	2,832,684	+0.14(+1.53%)
Jul 11, 2016	9.000	9.200	9.000	9.170	3,937,714	+0.26(+2.92%)
Jul 08, 2016	8.790	8.980	8.720	8.910	6,591,448	+0.19(+2.18%)
Jul 07, 2016	8.510	8.960	8.510	8.720	5,525,450	+0.26(+3.07%)
Jul 05, 2016	8.810	8.820	8.370	8.460	3,202,239	-0.32(-3.64%)

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