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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

On Semiconductor (NQ: ON )

74.02 -1.59 (-2.11%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 8.470 8.580 8.330 8.360 5,289,778 -0.19(-2.22%)
Jan 30, 2014 8.480 8.560 8.410 8.550 3,446,730 +0.14(+1.66%)
Jan 29, 2014 8.400 8.600 8.390 8.410 5,950,979 -0.04(-0.47%)
Jan 28, 2014 8.390 8.485 8.350 8.450 4,155,712 +0.04(+0.48%)
Jan 27, 2014 8.410 8.520 8.310 8.410 5,663,178 -0.01(-0.12%)
Jan 24, 2014 8.690 8.760 8.400 8.420 7,528,208 -0.29(-3.33%)
Jan 23, 2014 8.800 8.855 8.675 8.710 7,085,151 -0.14(-1.58%)
Jan 22, 2014 8.820 8.900 8.800 8.850 8,658,067 +0.02(+0.23%)
Jan 21, 2014 8.880 8.890 8.760 8.830 3,728,690 +0.04(+0.46%)
Jan 17, 2014 8.960 8.790 8.790 8.790 4,588,100 -0.07(-0.79%)
Jan 16, 2014 8.850 8.890 8.730 8.860 4,993,218 +0.00(+0.00%)
Jan 15, 2014 8.795 8.890 8.800 8.860 7,293,352 +0.06(+0.74%)
Jan 14, 2014 8.880 8.970 8.750 8.795 14,206,486 +0.15(+1.79%)
Jan 13, 2014 8.750 8.750 8.615 8.640 9,220,053 +0.03(+0.35%)
Jan 10, 2014 8.490 8.710 8.480 8.610 7,814,130 +0.13(+1.53%)
Jan 09, 2014 8.580 8.640 8.400 8.480 6,067,956 -0.06(-0.70%)
Jan 08, 2014 8.180 8.640 8.130 8.540 18,823,970 +0.44(+5.50%)
Jan 07, 2014 8.040 8.190 7.970 8.095 11,341,101 +0.07(+0.81%)
Jan 06, 2014 8.050 8.080 7.970 8.030 3,523,009 -0.02(-0.25%)
Jan 03, 2014 8.010 8.100 7.950 8.050 4,825,688 +0.04(+0.50%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.