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 )

73.04 -0.95 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 21.00 21.36 20.95 21.32 7,940,419 +0.36(+1.72%)
Oct 30, 2017 20.75 21.00 20.66 20.96 6,318,139 +0.21(+1.01%)
Oct 27, 2017 20.73 20.78 20.29 20.75 5,284,714 +0.35(+1.72%)
Oct 26, 2017 20.33 20.45 20.17 20.40 3,099,965 +0.18(+0.89%)
Oct 25, 2017 20.29 20.50 19.98 20.22 5,177,776 -0.15(-0.74%)
Oct 24, 2017 20.21 20.42 20.09 20.37 3,406,602 +0.29(+1.44%)
Oct 23, 2017 20.19 20.19 19.80 20.08 6,209,442 +0.01(+0.05%)
Oct 20, 2017 19.89 20.27 19.80 20.07 7,431,494 +0.40(+2.03%)
Oct 19, 2017 19.53 19.68 19.07 19.67 6,473,003 -0.04(-0.20%)
Oct 18, 2017 19.69 19.73 19.49 19.71 3,969,542 +0.11(+0.56%)
Oct 17, 2017 19.60 19.69 19.48 19.60 3,853,996 +0.01(+0.05%)
Oct 16, 2017 19.70 19.72 19.50 19.59 4,925,679 +0.02(+0.10%)
Oct 13, 2017 19.37 19.70 19.28 19.57 6,992,675 +0.33(+1.72%)
Oct 12, 2017 19.42 19.50 19.22 19.24 4,954,817 -0.18(-0.93%)
Oct 11, 2017 19.36 19.50 19.27 19.42 7,034,731 +0.04(+0.21%)
Oct 10, 2017 19.60 19.82 19.21 19.38 5,847,827 +0.07(+0.36%)
Oct 09, 2017 19.36 19.37 19.11 19.31 4,324,234 +0.08(+0.42%)
Oct 06, 2017 19.09 19.23 19.01 19.23 3,433,109 +0.03(+0.16%)
Oct 05, 2017 19.10 19.21 18.94 19.20 3,364,676 +0.12(+0.63%)
Oct 04, 2017 18.85 19.09 18.73 19.08 5,189,301 +0.17(+0.90%)
Oct 03, 2017 18.88 19.33 18.85 18.91 9,823,074 +0.12(+0.64%)
Oct 02, 2017 18.54 18.82 18.52 18.79 9,050,295 +0.32(+1.73%)
Sep 29, 2017 18.43 18.48 18.27 18.47 3,689,043 +0.13(+0.71%)
Sep 28, 2017 18.24 18.38 18.08 18.34 3,985,665 +0.19(+1.05%)
Sep 27, 2017 18.28 17.67 18.15 6,072,673 +0.45(+2.54%)
Sep 26, 2017 17.76 17.93 17.60 17.70 5,099,391 +0.03(+0.17%)
Sep 25, 2017 17.99 18.00 17.64 17.67 11,090,040 +0.03(+0.17%)
Sep 22, 2017 17.39 17.66 17.29 17.64 3,937,791 +0.25(+1.44%)
Sep 21, 2017 17.38 17.51 17.30 17.39 5,596,225 +0.01(+0.06%)
Sep 20, 2017 17.70 17.70 17.21 17.38 6,018,830 -0.24(-1.36%)
Sep 19, 2017 17.54 17.73 17.53 17.62 6,485,860 +0.16(+0.92%)
Sep 18, 2017 17.45 17.60 17.30 17.46 4,319,570 +0.08(+0.46%)
Sep 15, 2017 17.03 17.51 16.96 17.38 7,792,790 +0.48(+2.84%)
Sep 14, 2017 16.76 17.07 16.72 16.90 3,726,316 +0.08(+0.48%)
Sep 13, 2017 16.55 16.93 16.52 16.82 6,598,540 -0.17(-1.00%)
Sep 12, 2017 17.19 17.28 16.96 16.99 4,018,910 -0.13(-0.76%)
Sep 11, 2017 16.76 17.21 16.76 17.12 3,726,495 +0.52(+3.13%)
Sep 08, 2017 16.73 16.78 16.28 16.60 2,920,946 -0.15(-0.90%)
Sep 07, 2017 16.74 16.78 16.45 16.75 7,454,632 +0.19(+1.15%)
Sep 06, 2017 16.94 16.94 16.54 16.56 4,269,414 -0.24(-1.43%)
Sep 05, 2017 17.06 17.14 16.60 16.80 6,443,273 -0.45(-2.61%)
Sep 01, 2017 17.12 17.33 17.08 17.25 4,499,830 +0.17(+1.00%)
Aug 31, 2017 17.00 17.20 16.95 17.08 4,922,041 +0.02(+0.12%)
Aug 30, 2017 16.28 17.13 16.27 17.06 10,110,137 +0.88(+5.44%)
Aug 29, 2017 15.96 16.26 15.90 16.18 3,877,075 +0.04(+0.25%)
Aug 28, 2017 16.10 16.25 16.05 16.14 2,762,247 +0.11(+0.69%)
Aug 25, 2017 16.47 16.02 16.03 4,265,279 -0.30(-1.84%)
Aug 24, 2017 16.39 16.45 16.19 16.33 3,694,917 +0.03(+0.18%)
Aug 23, 2017 15.87 16.34 15.80 16.30 5,297,549 +0.26(+1.62%)
Aug 22, 2017 15.91 16.13 15.77 16.04 4,264,858 +0.29(+1.84%)
Aug 21, 2017 16.02 16.11 15.66 15.75 5,815,151 -0.19(-1.19%)
Aug 18, 2017 16.02 16.22 15.90 15.94 4,132,975 -0.05(-0.31%)
Aug 17, 2017 16.40 16.52 15.98 15.99 6,797,733 -0.51(-3.09%)
Aug 16, 2017 16.49 16.63 16.36 16.50 8,788,043 +0.05(+0.30%)
Aug 15, 2017 16.30 16.50 16.02 16.45 6,002,379 +0.00(+0.00%)
Aug 14, 2017 16.19 16.46 16.15 16.45 7,865,137 +0.51(+3.20%)
Aug 11, 2017 15.63 15.95 15.52 15.94 7,609,144 +0.37(+2.38%)
Aug 10, 2017 16.20 16.28 15.56 15.57 7,634,970 -0.79(-4.83%)
Aug 09, 2017 16.22 16.47 16.20 16.36 9,036,728 -0.08(-0.49%)
Aug 08, 2017 16.20 16.83 16.02 16.44 10,592,433 +0.11(+0.67%)
Aug 07, 2017 15.26 16.38 15.26 16.33 15,219,814 +1.23(+8.15%)
Aug 04, 2017 14.92 15.18 14.83 15.10 7,379,277 +0.19(+1.27%)
Aug 03, 2017 14.82 14.99 14.66 14.91 6,447,040 +0.11(+0.74%)
Aug 02, 2017 15.14 15.14 14.60 14.80 4,637,081 -0.25(-1.66%)
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.