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 )

75.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 11.41 11.44 11.05 11.15 3,887,442 -0.23(-2.02%)
Feb 25, 2011 11.16 11.45 11.12 11.38 4,697,199 +0.28(+2.52%)
Feb 24, 2011 10.79 11.14 10.70 11.10 7,068,480 +0.26(+2.40%)
Feb 23, 2011 10.88 10.88 10.33 10.84 11,101,526 -0.06(-0.55%)
Feb 22, 2011 11.27 11.38 10.88 10.90 9,372,760 -0.71(-6.07%)
Feb 18, 2011 11.75 11.76 11.51 11.61 3,365,698 -0.13(-1.15%)
Feb 17, 2011 11.64 11.87 11.60 11.74 7,438,512 +0.11(+0.94%)
Feb 16, 2011 11.60 11.70 11.44 11.63 5,995,035 +0.11(+0.93%)
Feb 15, 2011 11.65 11.72 11.43 11.52 5,240,362 -0.13(-1.09%)
Feb 14, 2011 11.30 11.65 11.28 11.65 5,839,128 +0.33(+2.92%)
Feb 11, 2011 11.21 11.43 11.15 11.32 7,470,729 +0.13(+1.16%)
Feb 10, 2011 11.11 11.39 11.04 11.19 7,395,160 -0.11(-0.97%)
Feb 09, 2011 11.44 11.59 11.21 11.30 7,903,004 -0.25(-2.16%)
Feb 08, 2011 11.62 11.65 11.46 11.55 6,565,923 -0.01(-0.09%)
Feb 07, 2011 11.55 11.83 11.47 11.56 8,537,988 +0.02(+0.17%)
Feb 04, 2011 11.16 11.69 11.16 11.54 13,140,209 +0.38(+3.36%)
Feb 03, 2011 11.27 11.54 11.01 11.16 14,303,409 -0.34(-2.91%)
Feb 02, 2011 11.49 11.78 11.29 11.50 12,850,074 +0.14(+1.23%)
Feb 01, 2011 11.10 11.57 11.06 11.36 15,378,145 +0.31(+2.81%)
Jan 31, 2011 10.94 11.16 10.85 11.05 10,808,335 +0.12(+1.10%)
Jan 28, 2011 11.38 11.41 10.87 10.93 10,914,925 -0.43(-3.78%)
Jan 27, 2011 11.42 11.50 11.24 11.36 7,589,527 +0.06(+0.53%)
Jan 26, 2011 11.39 11.45 11.21 11.30 7,034,139 +0.07(+0.62%)
Jan 25, 2011 11.27 11.28 11.11 11.23 5,925,115 -0.04(-0.35%)
Jan 24, 2011 10.85 11.35 10.84 11.27 9,111,049 +0.42(+3.87%)
Jan 21, 2011 11.21 11.25 10.80 10.85 7,544,467 -0.22(-1.99%)
Jan 20, 2011 11.06 11.12 10.76 11.07 8,924,079 -0.15(-1.34%)
Jan 19, 2011 11.49 11.57 11.19 11.22 13,417,085 -0.38(-3.28%)
Jan 18, 2011 11.67 11.75 11.53 11.60 9,835,110 -0.04(-0.34%)
Jan 14, 2011 11.37 11.95 11.30 11.64 20,635,652 +0.21(+1.84%)
Jan 13, 2011 11.50 11.61 11.31 11.43 17,473,228 +0.06(+0.53%)
Jan 12, 2011 11.10 11.44 10.98 11.37 13,057,112 +0.25(+2.29%)
Jan 11, 2011 11.00 11.15 10.91 11.12 11,576,587 +0.12(+1.05%)
Jan 10, 2011 10.85 11.00 10.66 11.00 12,952,795 +0.22(+2.04%)
Jan 07, 2011 10.53 10.78 10.45 10.78 12,847,070 +0.36(+3.48%)
Jan 06, 2011 10.32 10.44 10.26 10.42 6,472,378 +0.13(+1.24%)
Jan 05, 2011 10.19 10.30 10.06 10.29 7,560,916 +0.06(+0.59%)
Jan 04, 2011 9.950 10.30 9.910 10.23 14,494,361 +0.36(+3.65%)
Jan 03, 2011 10.05 10.13 9.820 9.870 8,189,322 -0.01(-0.10%)
Dec 31, 2010 9.870 9.940 9.800 9.880 2,454,509 +0.03(+0.30%)
Dec 30, 2010 9.900 9.970 9.820 9.850 3,998,764 -0.07(-0.71%)
Dec 29, 2010 9.710 9.950 9.660 9.920 9,640,629 +0.29(+3.01%)
Dec 28, 2010 9.500 9.645 9.450 9.630 4,940,894 +0.16(+1.69%)
Dec 27, 2010 9.380 9.500 9.290 9.470 3,346,048 +0.08(+0.85%)
Dec 23, 2010 9.320 9.410 9.200 9.390 5,864,612 +0.11(+1.19%)
Dec 22, 2010 9.140 9.300 9.140 9.280 4,912,207 +0.03(+0.32%)
Dec 21, 2010 9.200 9.270 9.140 9.250 5,126,327 +0.08(+0.87%)
Dec 20, 2010 9.180 9.210 9.070 9.170 2,947,858 +0.03(+0.33%)
Dec 17, 2010 9.030 9.210 8.995 9.140 4,348,714 +0.13(+1.44%)
Dec 16, 2010 8.940 9.030 8.890 9.010 2,745,036 +0.05(+0.56%)
Dec 15, 2010 8.930 9.020 8.900 8.960 5,189,827 -0.05(-0.55%)
Dec 14, 2010 9.170 9.180 8.980 9.010 5,057,811 -0.16(-1.74%)
Dec 13, 2010 9.240 9.290 9.070 9.170 5,712,133 -0.07(-0.76%)
Dec 10, 2010 9.340 9.360 9.110 9.240 5,145,959 -0.10(-1.07%)
Dec 09, 2010 9.440 9.440 9.270 9.340 4,765,481 -0.07(-0.74%)
Dec 08, 2010 9.210 9.430 9.080 9.410 9,783,978 +0.32(+3.52%)
Dec 07, 2010 9.180 9.260 9.060 9.090 5,221,069 -0.04(-0.38%)
Dec 06, 2010 9.170 9.240 9.060 9.125 5,396,704 -0.09(-0.92%)
Dec 03, 2010 9.000 9.250 8.990 9.210 8,681,254 +0.12(+1.32%)
Dec 02, 2010 8.670 9.100 8.640 9.090 14,300,325 +0.40(+4.60%)
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.