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 (%)
Dec 31, 2003 6.400 6.640 6.300 6.480 763,900 +0.03(+0.47%)
Dec 30, 2003 6.490 6.550 6.380 6.450 914,941 -0.04(-0.62%)
Dec 29, 2003 6.380 6.560 6.270 6.490 845,001 +0.14(+2.20%)
Dec 26, 2003 6.190 6.400 6.100 6.350 229,195 +0.12(+1.93%)
Dec 24, 2003 6.320 6.350 6.200 6.230 551,455 -0.17(-2.66%)
Dec 23, 2003 6.110 6.400 6.100 6.400 636,018 +0.20(+3.23%)
Dec 22, 2003 6.260 6.370 6.130 6.200 575,022 -0.16(-2.52%)
Dec 19, 2003 6.450 6.590 6.170 6.360 901,325 -0.14(-2.15%)
Dec 18, 2003 6.250 6.680 6.240 6.500 1,769,642 +0.25(+4.00%)
Dec 17, 2003 6.400 6.490 6.190 6.250 2,027,023 -0.31(-4.73%)
Dec 16, 2003 6.010 6.560 5.580 6.560 3,443,270 +0.54(+8.97%)
Dec 15, 2003 6.580 6.590 6.000 6.020 1,641,457 -0.23(-3.68%)
Dec 12, 2003 6.610 6.640 6.100 6.250 1,365,769 -0.13(-2.04%)
Dec 11, 2003 6.000 6.470 5.980 6.380 2,045,000 +0.52(+8.87%)
Dec 10, 2003 5.840 5.950 5.530 5.860 2,178,897 +0.09(+1.56%)
Dec 09, 2003 6.070 6.200 5.640 5.770 1,558,667 -0.21(-3.51%)
Dec 08, 2003 6.160 6.400 5.940 5.980 3,332,883 -0.22(-3.55%)
Dec 05, 2003 6.800 6.690 6.210 6.200 2,321,193 -0.60(-8.82%)
Dec 04, 2003 7.050 7.190 6.250 6.800 5,240,759 -0.20(-2.86%)
Dec 03, 2003 7.140 7.490 6.910 7.000 6,641,481 -0.05(-0.71%)
Dec 02, 2003 6.740 7.150 6.600 7.050 3,025,176 +0.30(+4.44%)
Dec 01, 2003 6.660 6.820 6.350 6.750 2,387,068 +0.17(+2.66%)
Nov 28, 2003 6.640 6.700 6.150 6.575 1,394,227 +0.02(+0.23%)
Nov 26, 2003 6.010 6.730 6.010 6.560 5,628,888 +0.49(+8.07%)
Nov 25, 2003 5.600 6.130 5.500 6.070 5,732,097 +0.58(+10.56%)
Nov 24, 2003 5.430 5.590 5.270 5.490 4,278,109 +0.31(+5.98%)
Nov 21, 2003 5.130 5.240 5.070 5.180 1,685,681 +0.05(+0.97%)
Nov 20, 2003 4.900 5.250 4.860 5.130 4,275,888 +0.16(+3.22%)
Nov 19, 2003 5.640 5.850 4.950 4.970 4,855,781 -0.26(-4.97%)
Nov 18, 2003 4.850 5.250 4.840 5.230 2,214,607 +0.30(+6.09%)
Nov 17, 2003 5.100 5.120 4.610 4.930 1,574,095 -0.18(-3.52%)
Nov 14, 2003 4.950 5.290 4.850 5.110 3,856,376 +0.28(+5.80%)
Nov 13, 2003 4.660 4.940 4.610 4.830 1,404,003 +0.12(+2.55%)
Nov 12, 2003 4.530 4.820 4.510 4.710 1,051,728 +0.20(+4.43%)
Nov 11, 2003 4.630 4.680 4.460 4.510 947,635 -0.10(-2.17%)
Nov 10, 2003 4.750 4.840 4.600 4.610 2,009,077 +0.02(+0.44%)
Nov 07, 2003 4.480 4.750 4.360 4.590 1,317,367 +0.16(+3.61%)
Nov 06, 2003 4.480 4.600 4.350 4.430 1,082,905 +0.02(+0.45%)
Nov 05, 2003 4.260 4.460 4.250 4.410 968,561 +0.11(+2.56%)
Nov 04, 2003 4.370 4.380 4.222 4.300 1,086,080 -0.08(-1.83%)
Nov 03, 2003 4.310 4.450 4.310 4.380 1,168,895 +0.08(+1.86%)
Oct 31, 2003 4.410 4.500 4.120 4.300 1,278,295 -0.20(-4.44%)
Oct 30, 2003 4.960 4.570 4.270 4.500 4,771,209 -0.46(-9.27%)
Oct 29, 2003 4.740 5.100 4.700 4.960 3,819,698 +0.21(+4.42%)
Oct 28, 2003 4.450 4.770 4.430 4.750 3,388,221 +0.35(+7.95%)
Oct 27, 2003 4.250 4.440 4.130 4.400 998,800 +0.21(+5.01%)
Oct 24, 2003 4.060 4.280 4.030 4.190 925,600 -0.11(-2.56%)
Oct 23, 2003 4.340 4.450 4.070 4.300 1,277,000 -0.19(-4.25%)
Oct 22, 2003 4.542 4.560 4.410 4.491 500,600 -0.06(-1.30%)
Oct 21, 2003 4.620 4.660 4.500 4.550 1,366,818 -0.05(-1.09%)
Oct 20, 2003 4.500 4.750 4.370 4.600 1,221,770 +0.07(+1.55%)
Oct 17, 2003 4.590 4.640 4.340 4.530 2,000,475 -0.06(-1.31%)
Oct 16, 2003 4.590 4.630 4.480 4.590 2,087,865 +0.00(+0.00%)
Oct 15, 2003 4.600 4.680 4.500 4.590 3,326,322 +0.10(+2.23%)
Oct 14, 2003 4.590 4.600 4.330 4.490 1,053,855 -0.11(-2.39%)
Oct 13, 2003 4.550 4.600 4.460 4.600 1,612,983 +0.10(+2.22%)
Oct 10, 2003 4.440 4.540 4.410 4.500 1,337,977 +0.03(+0.67%)
Oct 09, 2003 4.400 4.570 4.360 4.470 2,996,013 +0.17(+3.95%)
Oct 08, 2003 4.230 4.450 4.000 4.300 3,045,745 +0.05(+1.18%)
Oct 07, 2003 4.300 4.300 4.100 4.250 1,304,562 -0.01(-0.23%)
Oct 06, 2003 4.400 4.440 4.231 4.260 697,476 -0.11(-2.56%)
Oct 03, 2003 4.150 4.500 4.070 4.372 1,631,001 +0.18(+4.34%)
Oct 02, 2003 4.090 4.280 4.070 4.190 681,310 -0.09(-2.10%)
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.