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 )

69.50 +0.58 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 3.700 3.790 3.660 3.660 1,216,317 +0.03(+0.83%)
Jan 28, 2005 3.590 3.650 3.550 3.630 900,912 +0.04(+1.11%)
Jan 27, 2005 3.590 3.650 3.500 3.590 852,676 -0.04(-1.10%)
Jan 26, 2005 3.550 3.670 3.500 3.630 760,338 +0.10(+2.83%)
Jan 25, 2005 3.370 3.560 3.330 3.530 2,207,851 +0.21(+6.33%)
Jan 24, 2005 3.450 3.470 3.260 3.320 1,333,138 -0.09(-2.64%)
Jan 21, 2005 3.390 3.510 3.340 3.410 1,307,068 +0.02(+0.59%)
Jan 20, 2005 3.320 3.540 3.280 3.390 2,514,527 -0.03(-0.88%)
Jan 19, 2005 3.610 3.640 3.360 3.420 1,224,537 -0.16(-4.47%)
Jan 18, 2005 3.650 3.690 3.511 3.580 1,382,679 -0.06(-1.65%)
Jan 14, 2005 3.500 3.680 3.470 3.640 1,036,776 +0.16(+4.60%)
Jan 13, 2005 3.630 3.660 3.430 3.480 1,246,227 -0.15(-4.13%)
Jan 12, 2005 3.600 3.720 3.530 3.630 990,137 +0.03(+0.83%)
Jan 11, 2005 3.560 3.650 3.430 3.600 2,104,226 +0.05(+1.41%)
Jan 10, 2005 3.710 3.710 3.440 3.550 2,237,945 -0.06(-1.66%)
Jan 07, 2005 3.960 3.960 3.610 3.610 2,304,559 -0.25(-6.48%)
Jan 06, 2005 4.000 4.070 3.850 3.860 1,891,499 -0.14(-3.50%)
Jan 05, 2005 4.130 4.210 3.870 4.000 1,856,477 -0.13(-3.15%)
Jan 04, 2005 4.450 4.530 4.120 4.130 1,538,157 -0.31(-6.98%)
Jan 03, 2005 4.600 4.640 4.390 4.440 1,830,761 -0.10(-2.20%)
Dec 31, 2004 4.550 4.620 4.470 4.540 863,200 +0.07(+1.57%)
Dec 30, 2004 4.400 4.540 4.390 4.470 859,400 -0.01(-0.22%)
Dec 29, 2004 4.500 4.600 4.420 4.480 1,005,500 -0.02(-0.44%)
Dec 28, 2004 4.460 4.500 4.420 4.500 883,900 +0.08(+1.81%)
Dec 27, 2004 4.440 4.500 4.390 4.420 930,100 +0.00(+0.00%)
Dec 23, 2004 4.230 4.450 4.230 4.420 1,443,400 +0.14(+3.27%)
Dec 22, 2004 4.320 4.400 4.200 4.280 1,953,900 -0.08(-1.83%)
Dec 21, 2004 4.190 4.390 4.130 4.360 1,474,000 +0.17(+4.06%)
Dec 20, 2004 4.330 4.420 4.080 4.190 1,645,800 -0.11(-2.56%)
Dec 17, 2004 4.430 4.520 4.290 4.300 1,900,100 -0.09(-2.05%)
Dec 16, 2004 4.440 4.630 4.360 4.390 2,196,200 -0.09(-2.01%)
Dec 15, 2004 4.500 4.660 4.450 4.480 2,696,100 -0.02(-0.44%)
Dec 14, 2004 4.390 4.500 4.340 4.500 2,946,600 +0.13(+2.97%)
Dec 13, 2004 4.340 4.430 4.250 4.370 2,234,100 +0.06(+1.39%)
Dec 10, 2004 4.140 4.370 4.110 4.310 2,233,000 +0.15(+3.60%)
Dec 09, 2004 4.200 4.380 4.120 4.160 2,539,000 -0.11(-2.58%)
Dec 08, 2004 4.280 4.350 4.150 4.270 3,215,200 -0.01(-0.23%)
Dec 07, 2004 4.500 4.560 4.220 4.280 4,194,100 -0.13(-2.95%)
Dec 06, 2004 4.380 4.550 4.250 4.410 4,842,100 +0.05(+1.15%)
Dec 03, 2004 4.130 4.480 4.080 4.360 9,188,000 +0.33(+8.19%)
Dec 02, 2004 4.150 4.260 3.950 4.030 3,123,000 -0.03(-0.74%)
Dec 01, 2004 3.660 4.120 3.630 4.060 3,861,500 +0.41(+11.23%)
Nov 30, 2004 3.750 3.750 3.610 3.650 1,136,100 -0.06(-1.62%)
Nov 29, 2004 3.890 3.900 3.660 3.710 1,097,900 -0.07(-1.85%)
Nov 26, 2004 3.810 3.840 3.760 3.780 302,300 -0.02(-0.53%)
Nov 24, 2004 3.750 3.880 3.670 3.800 1,976,100 +0.00(+0.00%)
Nov 23, 2004 3.790 3.920 3.600 3.800 2,668,200 -0.15(-3.80%)
Nov 22, 2004 3.890 3.990 3.870 3.950 2,924,600 -0.03(-0.75%)
Nov 19, 2004 4.240 4.250 3.930 3.980 1,688,200 -0.21(-5.01%)
Nov 18, 2004 4.165 4.300 4.140 4.190 1,315,000 -0.04(-0.95%)
Nov 17, 2004 4.100 4.330 4.080 4.230 3,871,800 +0.19(+4.70%)
Nov 16, 2004 4.070 4.150 4.010 4.040 1,457,800 -0.04(-0.98%)
Nov 15, 2004 4.050 4.230 4.010 4.080 1,818,700 +0.01(+0.25%)
Nov 12, 2004 4.080 4.120 3.950 4.070 1,899,400 +0.06(+1.50%)
Nov 11, 2004 3.800 4.060 3.740 4.010 1,643,200 +0.25(+6.65%)
Nov 10, 2004 3.850 3.920 3.690 3.760 1,953,200 -0.09(-2.34%)
Nov 09, 2004 3.870 3.920 3.810 3.850 1,016,500 +0.00(+0.00%)
Nov 08, 2004 3.670 3.860 3.670 3.850 1,182,500 +0.18(+4.90%)
Nov 05, 2004 3.600 3.740 3.560 3.670 2,437,900 +0.11(+3.09%)
Nov 04, 2004 3.490 3.600 3.420 3.560 666,900 +0.07(+2.01%)
Nov 03, 2004 3.770 3.800 3.400 3.490 2,513,000 -0.16(-4.38%)
Nov 02, 2004 3.610 3.740 3.550 3.650 1,617,900 +0.01(+0.27%)
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.