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 )

62.70 -0.61 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.320 8.575 8.260 8.560 6,360,978 +0.45(+5.55%)
Jan 28, 2016 8.360 8.440 8.075 8.110 3,535,218 -0.14(-1.70%)
Jan 27, 2016 7.860 8.440 7.860 8.250 2,613,074 -0.15(-1.79%)
Jan 26, 2016 8.310 8.430 8.260 8.400 3,830,876 +0.15(+1.82%)
Jan 25, 2016 8.320 8.490 8.220 8.250 4,347,257 -0.09(-1.08%)
Jan 22, 2016 8.500 8.630 8.275 8.340 5,319,269 -0.05(-0.60%)
Jan 21, 2016 8.330 8.595 8.250 8.390 7,807,507 +0.12(+1.45%)
Jan 20, 2016 7.980 8.360 7.830 8.270 6,061,988 +0.20(+2.48%)
Jan 19, 2016 8.340 8.470 7.960 8.070 4,572,165 -0.15(-1.82%)
Jan 15, 2016 8.200 8.220 8.220 8.220 6,615,200 -0.28(-3.29%)
Jan 14, 2016 8.300 8.650 8.120 8.500 6,459,227 +0.20(+2.41%)
Jan 13, 2016 8.550 8.650 8.165 8.300 6,126,909 -0.25(-2.92%)
Jan 12, 2016 8.690 8.700 8.375 8.550 3,917,847 -0.02(-0.23%)
Jan 11, 2016 8.620 8.715 8.380 8.570 5,474,642 +0.04(+0.47%)
Jan 08, 2016 8.600 8.860 8.510 8.530 5,103,712 -0.11(-1.27%)
Jan 07, 2016 9.110 9.110 8.550 8.640 9,524,767 -0.55(-5.98%)
Jan 06, 2016 9.560 9.625 9.010 9.190 7,066,771 -0.49(-5.06%)
Jan 05, 2016 9.820 9.820 9.630 9.680 5,727,444 -0.02(-0.21%)
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.