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 30, 2022 61.53 62.44 60.87 62.37 2,650,184 -0.34(-0.54%)
Dec 29, 2022 61.85 63.05 61.09 62.71 5,253,300 +2.43(+4.03%)
Dec 28, 2022 60.71 61.80 59.77 60.28 3,575,918 -1.08(-1.76%)
Dec 27, 2022 61.94 62.17 60.98 61.36 5,070,614 -1.03(-1.65%)
Dec 23, 2022 61.44 62.54 60.69 62.39 3,351,501 +0.27(+0.43%)
Dec 22, 2022 63.28 63.28 60.68 62.12 9,875,156 -2.92(-4.49%)
Dec 21, 2022 64.74 66.05 64.63 65.04 5,060,944 +1.01(+1.58%)
Dec 20, 2022 63.34 64.98 62.61 64.03 4,569,055 -0.12(-0.19%)
Dec 19, 2022 65.45 65.76 62.90 64.15 6,366,661 -1.23(-1.88%)
Dec 16, 2022 63.90 65.81 63.52 65.38 8,463,645 +1.12(+1.74%)
Dec 15, 2022 65.65 66.17 63.52 64.26 12,351,434 -3.33(-4.93%)
Dec 14, 2022 71.17 71.55 67.01 67.59 10,938,324 -3.97(-5.55%)
Dec 13, 2022 74.88 74.88 70.43 71.56 4,856,843 +0.57(+0.80%)
Dec 12, 2022 69.69 71.00 68.91 70.99 5,151,332 +0.46(+0.65%)
Dec 09, 2022 71.05 72.24 70.36 70.53 3,530,214 -1.63(-2.26%)
Dec 08, 2022 71.20 73.23 70.69 72.16 4,363,975 +2.02(+2.88%)
Dec 07, 2022 68.76 70.89 68.43 70.14 3,030,467 +0.40(+0.57%)
Dec 06, 2022 71.86 71.86 69.19 69.74 4,905,533 -1.83(-2.56%)
Dec 05, 2022 72.77 73.21 70.52 71.57 4,064,738 -1.47(-2.01%)
Dec 02, 2022 71.82 73.12 70.96 73.04 4,801,254 -0.95(-1.28%)
Dec 01, 2022 75.50 75.92 72.77 73.99 4,904,533 -1.21(-1.61%)
Nov 30, 2022 70.85 75.31 69.76 75.20 7,603,483 +4.48(+6.33%)
Nov 29, 2022 70.37 71.36 69.60 70.72 4,039,119 +0.76(+1.09%)
Nov 28, 2022 72.16 72.84 69.54 69.96 6,493,536 -3.44(-4.69%)
Nov 25, 2022 73.80 74.61 73.37 73.40 2,005,985 -0.60(-0.81%)
Nov 23, 2022 73.67 76.05 73.48 74.00 4,304,146 +0.26(+0.35%)
Nov 22, 2022 72.09 73.81 71.42 73.74 4,755,621 +2.59(+3.64%)
Nov 21, 2022 71.35 72.00 70.52 71.15 4,134,396 -1.31(-1.81%)
Nov 18, 2022 72.83 73.15 71.42 72.46 4,745,505 +1.35(+1.90%)
Nov 17, 2022 68.20 71.86 67.65 71.11 5,800,847 +0.82(+1.17%)
Nov 16, 2022 72.62 72.65 70.23 70.29 7,868,452 -4.01(-5.40%)
Nov 15, 2022 75.87 76.26 73.08 74.30 7,023,935 +1.47(+2.02%)
Nov 14, 2022 74.31 77.28 72.75 72.83 9,267,911 -2.22(-2.96%)
Nov 11, 2022 72.59 76.14 72.25 75.05 7,264,495 +2.26(+3.10%)
Nov 10, 2022 68.37 73.06 67.89 72.79 10,448,807 +8.96(+14.04%)
Nov 09, 2022 65.58 66.67 63.34 63.83 6,383,341 -3.26(-4.86%)
Nov 08, 2022 66.83 67.85 65.65 67.09 5,586,443 +1.62(+2.47%)
Nov 07, 2022 64.10 65.88 62.65 65.47 6,386,441 +2.27(+3.59%)
Nov 04, 2022 62.00 63.23 60.93 63.20 8,120,188 +4.01(+6.77%)
Nov 03, 2022 59.40 60.86 58.43 59.19 6,630,050 -0.92(-1.53%)
Nov 02, 2022 62.19 60.00 60.11 8,274,937 -1.63(-2.64%)
Nov 01, 2022 62.73 63.80 61.53 61.74 8,317,643 +0.31(+0.50%)
Oct 31, 2022 65.92 67.14 61.23 61.43 17,972,366 -6.05(-8.97%)
Oct 28, 2022 64.82 67.77 63.57 67.48 9,835,761 +2.63(+4.06%)
Oct 27, 2022 65.40 66.36 63.50 64.85 10,070,512 -2.89(-4.27%)
Oct 26, 2022 65.07 68.54 64.41 67.74 9,202,275 +1.15(+1.73%)
Oct 25, 2022 65.43 67.60 65.40 66.59 7,050,723 +1.24(+1.90%)
Oct 24, 2022 66.48 66.90 63.99 65.35 5,918,725 -0.33(-0.50%)
Oct 21, 2022 61.40 65.89 60.91 65.68 8,204,064 +4.16(+6.76%)
Oct 20, 2022 61.00 63.26 60.44 61.52 5,535,100 +0.75(+1.23%)
Oct 19, 2022 60.01 61.74 59.65 60.77 4,200,445 +0.04(+0.07%)
Oct 18, 2022 62.39 62.70 59.47 60.73 5,006,011 +0.94(+1.57%)
Oct 17, 2022 59.56 60.76 59.02 59.79 5,881,612 +2.02(+3.50%)
Oct 14, 2022 61.74 61.94 57.62 57.77 6,374,546 -2.86(-4.72%)
Oct 13, 2022 56.21 61.37 54.93 60.63 10,023,068 +1.68(+2.85%)
Oct 12, 2022 58.85 59.68 58.18 58.95 4,571,985 -0.52(-0.87%)
Oct 11, 2022 60.72 60.88 58.34 59.47 9,113,109 -2.46(-3.97%)
Oct 10, 2022 64.82 64.85 59.68 61.93 8,860,968 -2.90(-4.47%)
Oct 07, 2022 68.01 68.17 63.11 64.83 10,339,341 -5.42(-7.72%)
Oct 06, 2022 69.63 71.58 69.06 70.25 6,464,281 +0.75(+1.07%)
Oct 05, 2022 67.50 69.84 66.88 69.50 5,886,731 +0.58(+0.85%)
Oct 04, 2022 67.00 68.94 66.79 68.92 6,281,600 +4.13(+6.37%)
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.