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 )

73.55 -2.06 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.