Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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, 2003 1.320 1.390 1.310 1.360 306,700 +0.01(+0.74%)
Apr 29, 2003 1.350 1.380 1.320 1.350 494,300 +0.00(+0.00%)
Apr 28, 2003 1.320 1.360 1.320 1.350 249,100 +0.01(+0.75%)
Apr 25, 2003 1.340 1.350 1.300 1.340 392,100 +0.00(+0.00%)
Apr 24, 2003 1.290 1.350 1.280 1.340 123,400 -0.01(-0.74%)
Apr 23, 2003 1.350 1.360 1.300 1.350 351,800 +0.01(+0.75%)
Apr 22, 2003 1.270 1.340 1.270 1.340 362,700 +0.04(+3.08%)
Apr 21, 2003 1.240 1.310 1.240 1.300 691,200 +0.05(+4.00%)
Apr 17, 2003 1.200 1.270 1.190 1.250 482,200 +0.06(+5.04%)
Apr 16, 2003 1.170 1.220 1.150 1.190 459,900 +0.04(+3.48%)
Apr 15, 2003 1.150 1.170 1.110 1.150 353,300 -0.01(-0.86%)
Apr 14, 2003 1.120 1.190 1.100 1.160 372,500 +0.06(+5.45%)
Apr 11, 2003 1.100 1.140 1.050 1.100 213,200 +0.00(+0.00%)
Apr 10, 2003 1.070 1.150 0.9900 1.100 628,100 +0.07(+6.80%)
Apr 09, 2003 1.090 1.100 1.010 1.030 730,600 -0.05(-4.63%)
Apr 08, 2003 1.170 1.170 1.050 1.080 500,900 -0.09(-7.69%)
Apr 07, 2003 1.200 1.250 1.150 1.170 467,700 +0.00(+0.00%)
Apr 04, 2003 1.160 1.200 1.130 1.170 298,300 -0.01(-0.85%)
Apr 03, 2003 1.200 1.220 1.100 1.180 616,400 +0.00(+0.00%)
Apr 02, 2003 1.110 1.260 1.090 1.180 4,242,800 +0.14(+13.46%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.