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 (%)
Apr 30, 2008 7.420 7.660 7.380 7.470 9,341,320 +0.06(+0.81%)
Apr 29, 2008 7.480 7.600 7.280 7.410 7,153,254 -0.07(-0.94%)
Apr 28, 2008 7.400 7.610 7.280 7.480 16,746,709 +0.37(+5.20%)
Apr 25, 2008 7.130 7.150 6.798 7.110 5,786,277 +0.05(+0.71%)
Apr 24, 2008 6.920 7.250 6.730 7.060 7,713,930 +0.16(+2.32%)
Apr 23, 2008 6.700 6.940 6.660 6.900 6,467,297 +0.21(+3.14%)
Apr 22, 2008 6.950 6.970 6.600 6.690 5,642,667 -0.23(-3.32%)
Apr 21, 2008 6.730 7.030 6.700 6.920 5,992,660 +0.12(+1.76%)
Apr 18, 2008 6.740 6.870 6.590 6.800 6,623,391 +0.24(+3.66%)
Apr 17, 2008 6.840 6.870 6.440 6.560 11,353,600 -0.32(-4.65%)
Apr 16, 2008 6.610 6.980 6.610 6.880 11,051,978 +0.35(+5.36%)
Apr 15, 2008 6.550 6.580 6.355 6.530 7,863,251 +0.04(+0.62%)
Apr 14, 2008 6.290 6.630 6.280 6.490 7,141,108 +0.01(+0.15%)
Apr 11, 2008 6.500 6.720 6.460 6.480 5,872,240 -0.31(-4.57%)
Apr 10, 2008 6.670 6.840 6.570 6.790 5,612,215 +0.13(+1.95%)
Apr 09, 2008 6.600 6.830 6.600 6.660 11,157,701 +0.06(+0.91%)
Apr 08, 2008 6.710 6.730 6.480 6.600 11,913,061 -0.23(-3.37%)
Apr 07, 2008 6.800 6.910 6.730 6.830 11,421,780 +0.04(+0.59%)
Apr 04, 2008 6.610 6.830 6.340 6.790 15,228,011 +0.21(+3.19%)
Apr 03, 2008 6.280 6.630 6.250 6.580 13,506,061 +0.23(+3.62%)
Apr 02, 2008 6.150 6.380 6.070 6.350 13,804,098 +0.27(+4.44%)
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.