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 )

63.04 -1.43 (-2.22%)

Streaming Delayed Price Updated: 12:45 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	62.72	64.71	62.29	62.33	5,847,538	-0.61(-0.97%)
Sep 29, 2022	64.00	64.31	61.42	62.94	7,078,616	-2.56(-3.91%)
Sep 28, 2022	63.13	65.89	63.05	65.50	5,070,046	+1.21(+1.88%)
Sep 27, 2022	64.36	65.06	62.74	64.29	4,905,410	+1.59(+2.54%)
Sep 26, 2022	62.91	65.17	62.61	62.70	5,272,328	-0.61(-0.96%)
Sep 23, 2022	63.58	64.18	61.66	63.31	8,260,857	-1.65(-2.54%)
Sep 22, 2022	68.18	68.72	64.17	64.96	6,954,793	-3.38(-4.95%)
Sep 21, 2022	69.07	71.77	68.32	68.34	6,726,659	-0.14(-0.20%)
Sep 20, 2022	69.43	70.03	67.93	68.48	5,054,496	-1.68(-2.39%)
Sep 19, 2022	67.61	70.89	67.52	70.16	6,671,800	+1.22(+1.77%)
Sep 16, 2022	67.11	69.01	66.30	68.94	8,521,198	+0.79(+1.16%)
Sep 15, 2022	68.21	69.49	67.21	68.15	4,638,881	-0.42(-0.61%)
Sep 14, 2022	67.72	69.09	66.27	68.57	6,008,564	+1.70(+2.54%)
Sep 13, 2022	68.59	69.08	66.57	66.87	9,888,326	-5.03(-7.00%)
Sep 12, 2022	71.95	72.33	70.67	71.90	5,592,242	+0.22(+0.31%)
Sep 09, 2022	71.59	72.92	71.02	71.68	8,264,907	+1.13(+1.60%)
Sep 08, 2022	66.66	70.61	66.39	70.55	9,767,523	+3.19(+4.74%)
Sep 07, 2022	66.10	67.89	65.64	67.36	5,835,649	+1.31(+1.98%)
Sep 06, 2022	67.75	67.79	65.03	66.05	6,895,963	-1.46(-2.16%)
Sep 02, 2022	69.63	70.36	66.85	67.51	6,662,258	-0.71(-1.04%)

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