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 )

73.82 -1.05 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 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%)
Jan 02, 2014 8.000 8.020 7.820 8.010 11,104,645 -0.23(-2.79%)
Dec 31, 2013 8.250 8.240 8.240 8.240 3,112,500 -0.02(-0.24%)
Dec 30, 2013 8.240 8.300 8.190 8.260 2,562,293 +0.02(+0.24%)
Dec 27, 2013 8.160 8.280 8.120 8.240 3,240,260 +0.10(+1.23%)
Dec 26, 2013 8.120 8.180 8.090 8.140 3,736,783 +0.05(+0.62%)
Dec 24, 2013 7.980 8.120 7.910 8.090 2,679,550 +0.14(+1.76%)
Dec 23, 2013 7.890 8.050 7.850 7.950 4,053,004 +0.10(+1.27%)
Dec 20, 2013 7.780 7.870 7.720 7.850 4,470,613 +0.06(+0.77%)
Dec 19, 2013 7.750 7.950 7.670 7.790 9,679,335 +0.04(+0.52%)
Dec 18, 2013 7.650 7.765 7.580 7.750 3,286,840 +0.08(+1.04%)
Dec 17, 2013 7.600 7.680 7.570 7.670 2,862,754 +0.06(+0.79%)
Dec 16, 2013 7.440 7.670 7.430 7.610 5,137,639 +0.17(+2.28%)
Dec 13, 2013 7.480 7.490 7.320 7.440 4,318,919 -0.01(-0.13%)
Dec 12, 2013 7.500 7.560 7.390 7.450 4,759,023 -0.05(-0.67%)
Dec 11, 2013 7.480 7.600 7.440 7.500 6,842,641 +0.02(+0.27%)
Dec 10, 2013 7.480 7.530 7.420 7.480 2,991,509 +0.00(+0.00%)
Dec 09, 2013 7.440 7.600 7.440 7.480 3,377,239 -0.03(-0.40%)
Dec 06, 2013 7.520 7.640 7.460 7.510 0 +0.06(+0.81%)
Dec 05, 2013 7.470 7.575 7.390 7.450 0 +0.05(+0.68%)
Dec 04, 2013 7.220 7.460 7.210 7.400 0 +0.14(+1.93%)
Dec 03, 2013 7.040 7.310 7.040 7.260 11,246,099 +0.22(+3.12%)
Dec 02, 2013 7.080 7.129 7.020 7.040 2,152,777 -0.05(-0.71%)
Nov 29, 2013 7.090 7.150 7.050 7.090 0 +0.01(+0.14%)
Nov 27, 2013 7.030 7.105 7.030 7.080 0 +0.03(+0.43%)
Nov 26, 2013 6.970 7.120 6.940 7.050 3,557,339 +0.06(+0.86%)
Nov 25, 2013 6.950 7.030 6.880 6.990 3,151,438 +0.04(+0.58%)
Nov 22, 2013 6.980 7.040 6.930 6.950 0 -0.03(-0.43%)
Nov 21, 2013 6.900 7.010 6.860 6.980 0 +0.12(+1.75%)
Nov 20, 2013 6.860 6.960 6.820 6.860 0 -0.01(-0.15%)
Nov 19, 2013 6.960 7.035 6.860 6.870 0 -0.11(-1.58%)
Nov 18, 2013 6.990 7.090 6.925 6.980 0 -0.12(-1.69%)
Nov 15, 2013 7.240 7.250 7.080 7.100 0 -0.11(-1.53%)
Nov 14, 2013 7.210 7.260 7.160 7.210 0 -0.04(-0.55%)
Nov 13, 2013 7.110 7.300 7.110 7.250 4,186,466 +0.08(+1.12%)
Nov 12, 2013 7.070 7.180 7.050 7.170 0 +0.09(+1.27%)
Nov 11, 2013 7.160 7.200 7.050 7.080 0 -0.06(-0.84%)
Nov 08, 2013 7.120 7.160 6.950 7.140 0 +0.03(+0.49%)
Nov 07, 2013 7.270 7.310 7.075 7.105 5,192,997 -0.11(-1.59%)
Nov 06, 2013 7.350 7.400 7.210 7.220 5,968,220 -0.10(-1.37%)
Nov 05, 2013 7.350 7.480 7.300 7.320 0 -0.04(-0.54%)
Nov 04, 2013 7.530 7.600 7.360 7.360 0 -0.16(-2.13%)
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.