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 UNCHANGED
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, 2013 7.820 7.910 7.760 7.855 4,149,488 -0.01(-0.19%)
Jan 30, 2013 7.850 8.065 7.820 7.870 9,300,062 +0.07(+0.90%)
Jan 29, 2013 7.910 7.910 7.765 7.800 4,294,157 -0.12(-1.52%)
Jan 28, 2013 7.780 7.965 7.780 7.920 5,348,724 +0.12(+1.54%)
Jan 25, 2013 7.790 7.895 7.720 7.800 5,680,253 +0.09(+1.17%)
Jan 24, 2013 7.750 7.990 7.675 7.710 8,644,623 -0.13(-1.66%)
Jan 23, 2013 7.780 7.880 7.730 7.840 3,713,787 +0.07(+0.90%)
Jan 22, 2013 7.740 7.770 7.650 7.770 6,728,476 +0.02(+0.26%)
Jan 18, 2013 7.760 7.820 7.710 7.750 5,181,636 -0.08(-1.02%)
Jan 17, 2013 7.840 7.950 7.750 7.830 7,237,112 +0.08(+1.03%)
Jan 16, 2013 7.600 7.770 7.520 7.750 6,756,368 +0.15(+1.97%)
Jan 15, 2013 7.610 7.670 7.550 7.600 4,030,908 -0.06(-0.78%)
Jan 14, 2013 7.640 7.710 7.620 7.660 4,383,867 -0.05(-0.65%)
Jan 11, 2013 7.640 7.770 7.570 7.710 7,951,442 +0.08(+1.05%)
Jan 10, 2013 7.550 7.650 7.500 7.630 10,814,521 +0.18(+2.42%)
Jan 09, 2013 7.310 7.590 7.310 7.450 8,092,936 +0.11(+1.50%)
Jan 08, 2013 7.280 7.370 7.195 7.340 10,778,837 +0.01(+0.14%)
Jan 07, 2013 7.370 7.500 7.300 7.330 13,035,592 -0.09(-1.21%)
Jan 04, 2013 7.300 7.480 7.250 7.420 9,765,322 +0.11(+1.50%)
Jan 03, 2013 7.330 7.440 7.260 7.310 9,040,575 -0.06(-0.81%)
Jan 02, 2013 7.350 7.390 7.220 7.370 7,735,133 +0.32(+4.54%)
Dec 31, 2012 6.830 7.065 6.800 7.050 4,027,115 +0.20(+2.92%)
Dec 28, 2012 6.800 6.955 6.800 6.850 2,585,233 -0.01(-0.15%)
Dec 27, 2012 6.870 6.930 6.780 6.860 2,832,584 -0.03(-0.44%)
Dec 26, 2012 6.840 6.940 6.760 6.890 3,858,581 +0.09(+1.32%)
Dec 24, 2012 6.860 6.860 6.740 6.800 1,622,150 -0.04(-0.58%)
Dec 21, 2012 6.850 6.880 6.680 6.840 4,967,804 -0.11(-1.58%)
Dec 20, 2012 7.020 7.020 6.840 6.950 6,180,462 -0.05(-0.71%)
Dec 19, 2012 7.070 7.110 6.980 7.000 9,238,877 -0.06(-0.85%)
Dec 18, 2012 6.990 7.080 6.970 7.060 9,819,099 +0.08(+1.15%)
Dec 17, 2012 7.050 7.060 6.970 6.980 8,251,771 +0.06(+0.87%)
Dec 14, 2012 6.890 6.990 6.850 6.920 5,636,265 +0.04(+0.58%)
Dec 13, 2012 6.920 7.020 6.840 6.880 5,399,770 -0.04(-0.58%)
Dec 12, 2012 6.990 6.995 6.875 6.920 6,290,579 -0.04(-0.57%)
Dec 11, 2012 6.820 6.980 6.760 6.960 6,882,404 +0.19(+2.81%)
Dec 10, 2012 6.700 6.850 6.660 6.770 6,505,522 +0.05(+0.74%)
Dec 07, 2012 6.710 6.740 6.570 6.720 4,571,941 +0.01(+0.15%)
Dec 06, 2012 6.670 6.780 6.662 6.710 3,095,300 +0.01(+0.15%)
Dec 05, 2012 6.710 6.770 6.590 6.700 3,481,985 -0.01(-0.15%)
Dec 04, 2012 6.640 6.740 6.580 6.710 5,069,848 +0.09(+1.44%)
Nov 30, 2012 6.700 6.750 6.540 6.615 11,754,218 -0.13(-2.00%)
Nov 29, 2012 6.660 6.810 6.640 6.750 10,329,587 +0.14(+2.12%)
Nov 28, 2012 6.370 6.660 6.260 6.610 12,742,171 +0.17(+2.64%)
Nov 27, 2012 6.190 6.540 6.110 6.440 10,213,654 +0.22(+3.45%)
Nov 26, 2012 6.190 6.310 6.160 6.225 3,478,522 +0.05(+0.89%)
Nov 23, 2012 6.030 6.210 5.990 6.170 3,479,882 +0.21(+3.52%)
Nov 21, 2012 5.970 5.980 5.870 5.960 4,354,421 +0.02(+0.34%)
Nov 20, 2012 5.950 5.995 5.830 5.940 10,427,034 +0.01(+0.17%)
Nov 19, 2012 5.880 6.075 5.880 5.930 4,566,807 +0.11(+1.89%)
Nov 16, 2012 5.880 5.910 5.695 5.820 5,280,309 -0.05(-0.85%)
Nov 15, 2012 5.950 6.000 5.740 5.870 7,178,759 -0.07(-1.18%)
Nov 14, 2012 6.150 6.240 5.910 5.940 5,115,020 -0.21(-3.41%)
Nov 13, 2012 6.170 6.250 6.100 6.150 5,990,623 -0.05(-0.81%)
Nov 12, 2012 6.180 6.270 6.065 6.200 4,408,511 +0.04(+0.65%)
Nov 09, 2012 6.150 6.290 6.110 6.160 4,650,835 -0.01(-0.16%)
Nov 08, 2012 6.260 6.320 6.150 6.170 2,899,260 -0.09(-1.44%)
Nov 07, 2012 6.460 6.520 6.250 6.260 6,768,912 -0.30(-4.57%)
Nov 06, 2012 6.452 6.665 6.450 6.560 10,819,103 +0.10(+1.55%)
Nov 05, 2012 6.130 6.495 6.090 6.460 11,840,750 +0.36(+5.90%)
Nov 02, 2012 6.200 6.460 6.010 6.100 12,294,239 -0.16(-2.63%)
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.