Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

On Semiconductor (NQ: ON )

73.04 +0.93 (+1.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	6.770	6.780	6.500	6.740	8,359,608	-0.02(-0.30%)
May 30, 2012	6.750	6.790	6.605	6.760	6,661,447	-0.05(-0.73%)
May 29, 2012	6.790	6.875	6.700	6.810	7,024,666	+0.07(+1.04%)
May 25, 2012	6.620	6.840	6.520	6.740	14,428,111	+0.16(+2.43%)
May 24, 2012	6.730	6.760	6.510	6.580	6,575,229	-0.13(-1.94%)
May 23, 2012	6.670	6.750	6.550	6.710	13,832,375	-0.11(-1.61%)
May 22, 2012	6.870	6.935	6.690	6.820	11,178,567	-0.08(-1.16%)
May 21, 2012	6.830	6.940	6.770	6.900	10,320,602	+0.09(+1.32%)
May 18, 2012	6.940	7.020	6.770	6.810	11,479,484	-0.14(-2.01%)
May 17, 2012	7.110	7.190	6.860	6.950	10,080,849	-0.13(-1.84%)
May 16, 2012	7.210	7.310	7.050	7.080	6,184,578	-0.06(-0.84%)
May 15, 2012	7.240	7.360	7.130	7.140	8,007,362	-0.12(-1.65%)
May 14, 2012	7.400	7.420	7.240	7.260	8,721,918	-0.21(-2.81%)
May 11, 2012	7.500	7.670	7.460	7.470	5,389,279	-0.07(-0.93%)
May 10, 2012	7.720	7.770	7.360	7.540	12,923,524	-0.07(-0.92%)
May 09, 2012	7.660	7.715	7.410	7.610	17,253,756	-0.21(-2.69%)
May 08, 2012	8.050	8.070	7.685	7.820	13,408,204	-0.32(-3.93%)
May 07, 2012	8.200	8.380	8.130	8.140	4,229,275	-0.08(-0.97%)
May 04, 2012	8.300	8.580	8.210	8.220	11,647,746	-0.17(-2.03%)
May 03, 2012	8.970	8.970	8.340	8.390	19,664,884	+0.08(+0.96%)
May 02, 2012	8.150	8.370	8.100	8.310	7,845,397	+0.00(+0.00%)

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 San Anselmo

Find A Business

or Browse Listings

On Semiconductor (NQ: ON )

Historical Prices