Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 11.10 11.20 10.68 10.71 9,540,438 -0.45(-4.03%)
Apr 27, 2007 10.30 11.75 10.27 11.16 22,597,076 +0.78(+7.51%)
Apr 26, 2007 10.45 10.48 10.18 10.38 8,907,705 -0.01(-0.10%)
Apr 25, 2007 10.31 10.54 10.27 10.39 13,306,050 +0.09(+0.87%)
Apr 24, 2007 10.26 10.48 10.22 10.30 9,154,168 +0.13(+1.28%)
Apr 23, 2007 9.960 10.23 9.960 10.17 3,660,167 +0.16(+1.60%)
Apr 20, 2007 10.17 10.28 9.940 10.01 6,613,145 -0.05(-0.50%)
Apr 19, 2007 9.940 10.19 9.840 10.06 5,048,762 +0.04(+0.40%)
Apr 18, 2007 9.750 10.30 9.730 10.02 11,113,969 +0.30(+3.09%)
Apr 17, 2007 9.650 9.790 9.540 9.720 6,488,261 -0.01(-0.10%)
Apr 16, 2007 9.950 9.960 9.710 9.730 4,978,974 -0.11(-1.12%)
Apr 13, 2007 9.960 9.960 9.780 9.840 8,475,932 -0.06(-0.61%)
Apr 12, 2007 9.680 9.960 9.650 9.900 7,957,923 +0.19(+1.96%)
Apr 11, 2007 9.530 9.830 9.480 9.710 10,161,873 +0.18(+1.89%)
Apr 10, 2007 9.570 9.640 9.340 9.530 14,842,347 -0.02(-0.21%)
Apr 09, 2007 9.760 9.780 9.460 9.550 11,426,226 -0.13(-1.34%)
Apr 05, 2007 9.450 9.750 9.400 9.680 12,534,784 +0.21(+2.22%)
Apr 04, 2007 8.910 9.470 8.890 9.470 11,414,919 +0.55(+6.17%)
Apr 03, 2007 8.841 9.080 8.810 8.920 6,139,827 +0.11(+1.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.