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 (%)
Feb 28, 2020	16.93	18.78	16.91	18.66	13,505,700	+1.12(+6.39%)
Feb 27, 2020	17.84	18.33	17.54	17.54	8,838,160	-0.82(-4.47%)
Feb 26, 2020	18.82	19.09	18.26	18.36	7,465,202	-0.26(-1.40%)
Feb 25, 2020	19.56	19.79	18.58	18.62	9,452,605	-0.73(-3.77%)
Feb 24, 2020	19.29	19.58	19.11	19.35	9,111,745	-0.66(-3.32%)
Feb 21, 2020	20.43	20.50	19.68	20.02	13,925,700	-0.59(-2.84%)
Feb 20, 2020	20.74	20.89	20.24	20.60	10,806,283	-0.30(-1.44%)
Feb 19, 2020	21.30	21.67	20.76	20.90	7,905,584	-0.21(-0.99%)
Feb 18, 2020	21.21	21.32	21.00	21.11	5,020,590	-0.33(-1.54%)
Feb 14, 2020	21.74	21.90	21.14	21.44	5,629,100	-0.19(-0.88%)
Feb 13, 2020	21.22	21.81	21.11	21.63	6,131,451	+0.24(+1.12%)
Feb 12, 2020	21.73	21.83	21.24	21.39	5,319,843	-0.01(-0.05%)
Feb 11, 2020	20.71	21.56	20.69	21.40	8,214,498	+0.86(+4.19%)
Feb 10, 2020	20.28	20.72	20.06	20.54	6,648,733	+0.09(+0.44%)
Feb 07, 2020	20.91	20.93	20.22	20.45	9,186,200	-0.46(-2.20%)
Feb 06, 2020	21.18	21.52	20.59	20.91	9,550,852	-0.24(-1.13%)
Feb 05, 2020	20.36	21.23	20.01	21.15	18,620,288	+1.33(+6.71%)
Feb 04, 2020	19.96	20.14	19.28	19.82	22,432,000	-0.09(-0.45%)

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