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 (%)
Nov 30, 2009 7.650 7.760 7.530 7.760 8,967,845 +0.18(+2.37%)
Nov 27, 2009 7.560 7.670 7.490 7.580 4,736,431 -0.11(-1.43%)
Nov 25, 2009 7.780 7.870 7.680 7.690 6,876,607 -0.18(-2.29%)
Nov 24, 2009 7.880 7.990 7.680 7.870 8,511,706 +0.03(+0.38%)
Nov 23, 2009 7.810 7.960 7.760 7.840 5,799,763 +0.11(+1.42%)
Nov 20, 2009 7.750 7.840 7.640 7.730 6,991,317 -0.13(-1.65%)
Nov 19, 2009 8.060 8.120 7.560 7.860 12,278,701 -0.39(-4.73%)
Nov 18, 2009 8.250 8.310 8.090 8.250 9,447,319 -0.05(-0.60%)
Nov 17, 2009 8.050 8.320 7.980 8.300 10,000,493 +0.15(+1.84%)
Nov 16, 2009 7.880 8.160 7.860 8.150 11,342,021 +0.31(+3.95%)
Nov 13, 2009 7.710 7.890 7.600 7.840 8,775,711 +0.17(+2.22%)
Nov 12, 2009 7.610 7.810 7.580 7.670 8,992,778 +0.02(+0.26%)
Nov 11, 2009 7.630 7.750 7.550 7.650 7,571,769 +0.14(+1.86%)
Nov 10, 2009 7.470 7.590 7.325 7.510 8,228,887 -0.04(-0.53%)
Nov 09, 2009 7.370 7.630 7.370 7.550 8,088,587 +0.23(+3.14%)
Nov 06, 2009 7.240 7.450 7.130 7.320 7,440,783 +0.03(+0.41%)
Nov 05, 2009 7.400 7.500 7.200 7.290 25,794,120 +0.46(+6.73%)
Nov 04, 2009 6.650 6.950 6.600 6.830 16,746,320 +0.30(+4.59%)
Nov 03, 2009 6.430 6.560 6.320 6.530 21,966,744 -0.14(-2.10%)
Nov 02, 2009 6.690 6.780 6.500 6.670 12,037,356 -0.02(-0.30%)
Oct 30, 2009 6.930 6.930 6.600 6.690 12,883,618 -0.17(-2.48%)
Oct 29, 2009 6.660 6.910 6.660 6.860 12,825,817 +0.26(+3.94%)
Oct 28, 2009 7.000 7.000 6.540 6.600 17,478,978 -0.40(-5.71%)
Oct 27, 2009 7.270 7.340 6.900 7.000 10,843,333 -0.27(-3.71%)
Oct 26, 2009 7.310 7.543 7.170 7.270 7,714,452 -0.04(-0.55%)
Oct 23, 2009 7.350 7.610 7.250 7.310 7,983,044 -0.23(-3.05%)
Oct 22, 2009 7.550 7.620 7.310 7.540 8,544,558 +0.03(+0.40%)
Oct 21, 2009 7.630 7.920 7.500 7.510 10,343,282 -0.21(-2.72%)
Oct 20, 2009 7.710 7.890 7.690 7.720 10,365,300 +0.04(+0.52%)
Oct 19, 2009 7.620 7.760 7.550 7.680 10,525,175 +0.14(+1.86%)
Oct 16, 2009 7.750 7.828 7.530 7.540 16,203,679 -0.36(-4.56%)
Oct 15, 2009 8.230 8.265 7.890 7.900 15,486,649 -0.47(-5.62%)
Oct 14, 2009 8.140 8.390 8.060 8.370 19,471,740 +0.50(+6.35%)
Oct 13, 2009 8.200 8.230 7.840 7.870 15,850,201 -0.24(-2.96%)
Oct 12, 2009 8.210 8.280 7.970 8.110 9,502,388 +0.17(+2.14%)
Oct 09, 2009 7.640 7.990 7.630 7.940 16,456,101 +0.30(+3.93%)
Oct 08, 2009 7.930 7.950 7.500 7.640 16,671,513 -0.22(-2.80%)
Oct 07, 2009 7.810 7.930 7.730 7.860 6,703,526 +0.02(+0.26%)
Oct 06, 2009 7.850 7.960 7.750 7.840 10,866,884 +0.09(+1.16%)
Oct 05, 2009 7.630 7.830 7.510 7.750 11,638,802 +0.26(+3.47%)
Oct 02, 2009 7.550 7.670 7.410 7.490 18,896,974 -0.27(-3.48%)
Oct 01, 2009 8.440 8.450 7.740 7.760 14,034,693 -0.49(-5.94%)
Sep 30, 2009 8.180 8.300 7.960 8.250 10,398,854 +0.18(+2.23%)
Sep 29, 2009 8.200 8.280 8.000 8.070 8,312,249 -0.11(-1.34%)
Sep 28, 2009 8.130 8.320 8.120 8.180 6,750,044 +0.07(+0.86%)
Sep 25, 2009 8.120 8.200 7.930 8.110 8,466,639 -0.13(-1.58%)
Sep 24, 2009 8.440 8.470 8.030 8.240 8,547,579 -0.12(-1.44%)
Sep 23, 2009 8.420 8.610 8.320 8.360 7,788,980 -0.07(-0.83%)
Sep 22, 2009 8.440 8.600 8.360 8.430 7,512,022 +0.07(+0.84%)
Sep 21, 2009 8.210 8.400 8.160 8.360 4,837,458 +0.09(+1.09%)
Sep 18, 2009 8.450 8.540 8.270 8.270 8,743,423 -0.13(-1.55%)
Sep 17, 2009 8.600 8.710 8.380 8.400 7,154,616 -0.20(-2.33%)
Sep 16, 2009 8.710 8.710 8.510 8.600 8,788,559 +0.09(+1.06%)
Sep 15, 2009 8.610 8.680 8.510 8.510 6,042,671 -0.08(-0.93%)
Sep 14, 2009 8.440 8.610 8.390 8.590 5,734,549 +0.07(+0.82%)
Sep 11, 2009 9.050 9.100 8.420 8.520 13,291,387 -0.55(-6.06%)
Sep 10, 2009 8.700 9.120 8.610 9.070 15,446,969 +0.48(+5.59%)
Sep 09, 2009 8.490 8.650 8.310 8.590 15,765,743 +0.13(+1.54%)
Sep 08, 2009 8.400 8.550 8.260 8.460 11,793,185 +0.14(+1.68%)
Sep 04, 2009 8.110 8.370 8.090 8.320 6,843,277 +0.25(+3.10%)
Sep 03, 2009 8.010 8.090 7.900 8.070 5,955,362 +0.12(+1.51%)
Sep 02, 2009 7.860 8.030 7.860 7.950 8,152,086 +0.01(+0.13%)
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.