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 )

75.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 60.97 61.84 59.43 60.68 7,174,942 -0.46(-0.75%)
May 27, 2022 59.91 61.17 59.85 61.14 6,779,241 +1.81(+3.05%)
May 26, 2022 55.65 59.54 55.50 59.33 5,348,500 +3.09(+5.49%)
May 25, 2022 53.84 56.91 53.77 56.24 4,122,937 +1.74(+3.19%)
May 24, 2022 54.78 55.32 53.56 54.50 4,997,871 -1.39(-2.49%)
May 23, 2022 56.36 56.88 54.52 55.89 4,018,684 -0.57(-1.01%)
May 20, 2022 57.54 57.65 53.85 56.46 6,503,402 +0.39(+0.70%)
May 19, 2022 55.20 57.33 54.97 56.07 4,941,463 +0.24(+0.43%)
May 18, 2022 57.32 59.07 55.33 55.83 6,295,637 -2.67(-4.56%)
May 17, 2022 56.68 58.67 56.61 58.50 5,976,267 +3.35(+6.07%)
May 16, 2022 55.19 56.21 54.67 55.15 3,797,677 -1.03(-1.83%)
May 13, 2022 54.35 56.62 54.10 56.18 6,291,184 +3.20(+6.04%)
May 12, 2022 52.00 53.45 50.94 52.98 5,757,048 +1.21(+2.34%)
May 11, 2022 52.87 55.35 51.64 51.77 6,714,986 -2.10(-3.90%)
May 10, 2022 52.10 54.92 51.41 53.87 10,675,362 +3.05(+6.00%)
May 09, 2022 53.55 54.60 50.57 50.82 7,718,049 -4.31(-7.82%)
May 06, 2022 55.25 56.04 53.04 55.13 5,843,471 -0.10(-0.18%)
May 05, 2022 57.80 57.91 54.35 55.23 8,605,794 -3.69(-6.26%)
May 04, 2022 57.00 58.93 54.81 58.92 6,495,118 +2.41(+4.26%)
May 03, 2022 55.62 57.27 54.92 56.51 6,930,311 +0.89(+1.60%)
May 02, 2022 53.87 55.80 52.25 55.62 11,354,374 +3.51(+6.74%)
Apr 29, 2022 53.61 55.23 51.97 52.11 6,886,272 -2.37(-4.35%)
Apr 28, 2022 52.50 54.99 51.60 54.48 6,440,139 +3.27(+6.39%)
Apr 27, 2022 50.83 52.82 50.60 51.21 4,781,126 -0.15(-0.29%)
Apr 26, 2022 52.86 53.27 51.30 51.36 4,326,399 -2.12(-3.96%)
Apr 25, 2022 51.45 53.53 51.07 53.48 4,328,459 +1.70(+3.28%)
Apr 22, 2022 53.20 53.63 51.56 51.78 5,455,840 -1.48(-2.78%)
Apr 21, 2022 56.46 57.47 52.85 53.26 6,365,779 -2.14(-3.86%)
Apr 20, 2022 57.05 57.70 55.33 55.40 4,903,852 -0.98(-1.74%)
Apr 19, 2022 54.87 56.45 54.58 56.38 4,453,087 +1.81(+3.32%)
Apr 18, 2022 52.96 55.43 52.83 54.57 4,538,795 +1.31(+2.46%)
Apr 14, 2022 54.33 54.52 53.24 53.26 3,942,650 -0.99(-1.82%)
Apr 13, 2022 53.45 54.86 52.80 54.25 4,000,127 +1.11(+2.09%)
Apr 12, 2022 54.00 55.04 52.80 53.14 6,965,917 +0.81(+1.55%)
Apr 11, 2022 51.78 53.98 51.55 52.33 6,788,956 -0.40(-0.76%)
Apr 08, 2022 53.44 54.00 52.15 52.73 5,967,099 -1.36(-2.51%)
Apr 07, 2022 54.07 55.15 52.70 54.09 5,855,737 +0.39(+0.73%)
Apr 06, 2022 54.53 54.98 53.01 53.70 8,611,139 -2.00(-3.59%)
Apr 05, 2022 59.00 59.25 55.57 55.70 9,530,464 -3.89(-6.53%)
Apr 04, 2022 60.03 60.70 58.63 59.59 7,773,530 -0.04(-0.07%)
Apr 01, 2022 63.17 63.24 58.51 59.63 7,009,342 -2.98(-4.76%)
Mar 31, 2022 64.39 65.38 62.53 62.61 6,176,122 -1.82(-2.82%)
Mar 30, 2022 67.18 67.18 64.05 64.43 5,657,759 -2.93(-4.35%)
Mar 29, 2022 67.15 68.70 65.72 67.36 7,136,877 +2.04(+3.12%)
Mar 28, 2022 63.67 65.40 62.95 65.32 6,482,481 +1.51(+2.37%)
Mar 25, 2022 63.60 63.95 61.73 63.81 6,190,440 +0.23(+0.36%)
Mar 24, 2022 61.19 63.77 60.44 63.58 7,551,569 +3.19(+5.28%)
Mar 23, 2022 61.90 62.25 60.08 60.39 4,108,520 -1.79(-2.88%)
Mar 22, 2022 61.68 63.31 60.93 62.18 5,471,466 +0.25(+0.40%)
Mar 21, 2022 61.13 62.72 60.66 61.93 4,694,217 +0.00(+0.00%)
Mar 18, 2022 60.02 62.36 59.71 61.93 10,766,094 +1.17(+1.93%)
Mar 17, 2022 59.31 60.79 58.50 60.76 4,879,631 +0.65(+1.08%)
Mar 16, 2022 57.77 60.66 57.31 60.11 6,351,821 +3.45(+6.09%)
Mar 15, 2022 53.62 56.82 53.15 56.66 5,979,145 +2.75(+5.10%)
Mar 14, 2022 55.40 56.22 53.28 53.91 6,042,853 -1.98(-3.54%)
Mar 11, 2022 58.39 58.70 55.81 55.89 4,233,179 -1.74(-3.02%)
Mar 10, 2022 57.07 58.00 55.99 57.63 2,998,226 -0.80(-1.37%)
Mar 09, 2022 58.38 58.94 57.14 58.43 5,593,467 +2.64(+4.73%)
Mar 08, 2022 54.26 58.43 53.01 55.79 7,524,689 +2.27(+4.24%)
Mar 07, 2022 58.10 58.89 53.50 53.52 10,018,452 -4.81(-8.25%)
Mar 04, 2022 60.18 61.01 57.27 58.33 6,569,890 -3.18(-5.17%)
Mar 03, 2022 62.29 63.30 61.17 61.51 5,647,948 -1.36(-2.16%)
Mar 02, 2022 60.54 63.33 60.33 62.87 6,252,835 +3.22(+5.40%)
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.