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 )

75.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 23.69 23.76 22.95 23.15 7,994,600 -0.79(-3.30%)
Jan 30, 2020 23.59 23.99 23.21 23.94 8,513,280 +0.06(+0.25%)
Jan 29, 2020 24.26 24.31 23.83 23.88 5,717,932 -0.29(-1.20%)
Jan 28, 2020 24.05 24.31 23.71 24.17 5,615,008 +0.51(+2.16%)
Jan 27, 2020 24.05 24.09 23.57 23.66 7,665,994 -1.33(-5.32%)
Jan 24, 2020 25.76 25.83 24.71 24.99 5,426,000 -0.48(-1.88%)
Jan 23, 2020 24.77 25.52 24.60 25.47 5,935,915 +0.68(+2.74%)
Jan 22, 2020 25.07 25.27 24.79 24.79 3,520,891 +0.00(+0.00%)
Jan 21, 2020 24.83 25.09 24.75 24.79 4,599,101 -0.21(-0.84%)
Jan 17, 2020 25.08 25.18 24.81 25.00 5,149,000 -0.03(-0.12%)
Jan 16, 2020 25.10 25.17 24.78 25.03 5,710,746 +0.15(+0.60%)
Jan 15, 2020 25.45 25.45 24.75 24.88 7,302,593 -0.74(-2.89%)
Jan 14, 2020 25.30 25.92 25.23 25.62 9,293,209 +0.30(+1.18%)
Jan 13, 2020 24.76 25.34 24.76 25.32 5,471,582 +0.74(+3.01%)
Jan 10, 2020 24.86 25.02 24.55 24.58 4,065,500 -0.28(-1.13%)
Jan 09, 2020 25.13 25.19 24.56 24.86 4,118,234 +0.04(+0.16%)
Jan 08, 2020 24.67 25.22 24.67 24.82 6,660,878 +0.07(+0.28%)
Jan 07, 2020 24.49 25.15 24.39 24.75 10,547,787 +0.68(+2.83%)
Jan 06, 2020 24.25 24.38 23.99 24.07 8,584,407 -0.62(-2.51%)
Jan 03, 2020 24.48 25.00 24.23 24.69 4,413,200 -0.37(-1.48%)
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.