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 )

64.79 +2.46 (+3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 8.460 8.570 8.360 8.390 2,740,950 +0.00(+0.00%)
Feb 26, 2016 8.320 8.490 8.210 8.390 2,339,714 +0.10(+1.21%)
Feb 25, 2016 8.290 8.320 8.110 8.290 3,378,009 -0.01(-0.12%)
Feb 24, 2016 7.720 8.300 7.720 8.300 5,749,489 +0.28(+3.49%)
Feb 23, 2016 8.000 8.160 7.930 8.020 5,810,609 +0.05(+0.63%)
Feb 22, 2016 7.780 7.980 7.780 7.970 4,681,723 +0.29(+3.78%)
Feb 19, 2016 7.570 7.800 7.500 7.680 6,217,786 +0.07(+0.92%)
Feb 18, 2016 7.940 7.970 7.590 7.610 9,800,490 -0.29(-3.67%)
Feb 17, 2016 7.750 7.970 7.550 7.900 6,120,725 +0.39(+5.19%)
Feb 16, 2016 7.370 7.645 7.250 7.510 8,388,261 +0.44(+6.22%)
Feb 12, 2016 7.150 7.070 7.070 7.070 5,676,300 +0.02(+0.28%)
Feb 11, 2016 7.070 7.170 6.970 7.050 6,075,672 -0.10(-1.40%)
Feb 10, 2016 7.110 7.310 7.090 7.150 7,484,872 +0.07(+0.99%)
Feb 09, 2016 7.310 7.320 6.980 7.080 11,642,350 -0.32(-4.32%)
Feb 08, 2016 7.600 7.900 7.260 7.400 8,967,534 -0.65(-8.07%)
Feb 05, 2016 8.410 8.500 8.000 8.050 7,708,948 -0.44(-5.18%)
Feb 04, 2016 8.110 8.510 8.110 8.490 3,347,856 +0.22(+2.66%)
Feb 03, 2016 8.230 8.300 7.990 8.270 3,147,663 +0.09(+1.16%)
Feb 02, 2016 8.500 8.590 8.140 8.175 3,713,218 -0.49(-5.71%)
Feb 01, 2016 8.500 8.710 8.400 8.670 3,011,627 +0.11(+1.29%)
Jan 29, 2016 8.320 8.575 8.260 8.560 6,360,978 +0.45(+5.55%)
Jan 28, 2016 8.360 8.440 8.075 8.110 3,535,218 -0.14(-1.70%)
Jan 27, 2016 7.860 8.440 7.860 8.250 2,613,074 -0.15(-1.79%)
Jan 26, 2016 8.310 8.430 8.260 8.400 3,830,876 +0.15(+1.82%)
Jan 25, 2016 8.320 8.490 8.220 8.250 4,347,257 -0.09(-1.08%)
Jan 22, 2016 8.500 8.630 8.275 8.340 5,319,269 -0.05(-0.60%)
Jan 21, 2016 8.330 8.595 8.250 8.390 7,807,507 +0.12(+1.45%)
Jan 20, 2016 7.980 8.360 7.830 8.270 6,061,988 +0.20(+2.48%)
Jan 19, 2016 8.340 8.470 7.960 8.070 4,572,165 -0.15(-1.82%)
Jan 15, 2016 8.200 8.220 8.220 8.220 6,615,200 -0.28(-3.29%)
Jan 14, 2016 8.300 8.650 8.120 8.500 6,459,227 +0.20(+2.41%)
Jan 13, 2016 8.550 8.650 8.165 8.300 6,126,909 -0.25(-2.92%)
Jan 12, 2016 8.690 8.700 8.375 8.550 3,917,847 -0.02(-0.23%)
Jan 11, 2016 8.620 8.715 8.380 8.570 5,474,642 +0.04(+0.47%)
Jan 08, 2016 8.600 8.860 8.510 8.530 5,103,712 -0.11(-1.27%)
Jan 07, 2016 9.110 9.110 8.550 8.640 9,524,767 -0.55(-5.98%)
Jan 06, 2016 9.560 9.625 9.010 9.190 7,066,771 -0.49(-5.06%)
Jan 05, 2016 9.820 9.820 9.630 9.680 5,727,444 -0.02(-0.21%)
Jan 04, 2016 9.650 9.840 9.500 9.700 4,023,234 -0.10(-1.02%)
Dec 31, 2015 9.960 9.800 9.800 9.800 2,390,900 -0.15(-1.51%)
Dec 30, 2015 10.15 10.15 9.940 9.950 3,025,628 -0.16(-1.58%)
Dec 29, 2015 10.05 10.16 10.00 10.11 3,145,976 +0.11(+1.10%)
Dec 28, 2015 10.10 10.10 9.895 10.00 2,243,959 -0.14(-1.38%)
Dec 24, 2015 10.14 10.14 10.14 10.14 1,606,900 +0.05(+0.50%)
Dec 23, 2015 10.06 10.14 10.00 10.09 3,158,801 +0.02(+0.20%)
Dec 22, 2015 10.11 10.15 9.920 10.07 3,477,613 -0.02(-0.20%)
Dec 21, 2015 10.12 10.25 10.01 10.09 2,127,357 +0.08(+0.80%)
Dec 18, 2015 9.940 10.11 9.940 10.01 5,777,505 +0.05(+0.50%)
Dec 17, 2015 10.38 10.42 9.955 9.960 4,101,175 -0.36(-3.49%)
Dec 16, 2015 10.32 10.35 10.17 10.32 2,550,030 +0.05(+0.49%)
Dec 15, 2015 10.13 10.32 10.12 10.27 5,017,032 +0.16(+1.58%)
Dec 14, 2015 10.23 10.62 10.04 10.11 9,334,881 +0.21(+2.12%)
Dec 11, 2015 9.920 9.920 9.875 9.900 4,837,852 -0.25(-2.46%)
Dec 10, 2015 10.12 10.29 10.07 10.15 6,459,769 +0.03(+0.25%)
Dec 09, 2015 10.46 10.49 10.10 10.12 6,247,349 -0.34(-3.20%)
Dec 08, 2015 10.51 10.70 10.26 10.46 12,625,996 -0.78(-6.94%)
Dec 07, 2015 11.27 11.36 11.21 11.24 6,934,200 -0.13(-1.14%)
Dec 04, 2015 11.06 11.40 11.01 11.37 4,536,485 +0.29(+2.62%)
Dec 03, 2015 11.42 11.42 10.97 11.08 5,813,982 -0.25(-2.21%)
Dec 02, 2015 11.31 11.35 11.10 11.33 9,036,045 +0.06(+0.53%)
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.