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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On Semiconductor (NQ: ON )

64.47 -0.25 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 20.70 20.70 20.12 20.21 17,355,200 -0.18(-0.88%)
Jun 27, 2019 20.15 20.57 20.15 20.39 4,525,534 +0.34(+1.70%)
Jun 26, 2019 19.82 20.10 19.60 20.05 6,614,589 +0.81(+4.21%)
Jun 25, 2019 19.55 19.71 19.22 19.24 4,439,606 -0.22(-1.13%)
Jun 24, 2019 19.57 19.67 19.42 19.46 2,615,494 -0.02(-0.10%)
Jun 21, 2019 19.63 19.76 19.40 19.48 5,687,200 -0.52(-2.60%)
Jun 20, 2019 20.10 20.20 19.83 20.00 5,750,350 +0.46(+2.35%)
Jun 19, 2019 19.99 19.99 19.41 19.54 5,739,584 -0.05(-0.26%)
Jun 18, 2019 19.15 19.90 18.93 19.59 7,756,704 +0.79(+4.20%)
Jun 17, 2019 19.01 19.20 18.79 18.80 5,010,427 -0.25(-1.31%)
Jun 14, 2019 19.54 19.54 18.88 19.05 8,569,400 -1.09(-5.41%)
Jun 13, 2019 19.98 20.27 19.84 20.14 5,233,945 +0.32(+1.61%)
Jun 12, 2019 19.70 19.87 19.52 19.82 6,363,020 -0.21(-1.05%)
Jun 11, 2019 20.25 20.41 19.85 20.03 5,838,097 +0.21(+1.06%)
Jun 10, 2019 19.31 19.93 19.27 19.82 6,315,139 +0.76(+3.99%)
Jun 07, 2019 19.14 19.21 18.87 19.06 6,043,300 +0.05(+0.26%)
Jun 06, 2019 18.76 19.12 18.66 19.01 4,937,635 +0.18(+0.96%)
Jun 05, 2019 19.08 19.11 18.46 18.83 6,119,501 -0.13(-0.69%)
Jun 04, 2019 18.52 19.00 18.33 18.96 7,348,183 +0.88(+4.87%)
Jun 03, 2019 18.30 18.38 17.96 18.08 7,351,442 +0.32(+1.80%)
May 31, 2019 17.78 18.23 17.69 17.76 8,159,900 -0.35(-1.93%)
May 30, 2019 18.09 18.45 17.99 18.11 5,250,676 +0.04(+0.22%)
May 29, 2019 17.49 18.35 17.39 18.07 8,650,694 +0.35(+1.98%)
May 28, 2019 17.77 17.83 17.31 17.72 6,985,600 +0.04(+0.23%)
May 24, 2019 18.04 18.23 17.67 17.68 5,280,100 -0.22(-1.23%)
May 23, 2019 17.80 17.96 17.50 17.90 10,002,417 -0.26(-1.43%)
May 22, 2019 18.34 18.77 18.16 18.16 7,294,592 -0.59(-3.15%)
May 21, 2019 18.65 19.00 18.58 18.75 9,100,929 +0.42(+2.29%)
May 20, 2019 18.27 18.50 17.87 18.33 10,997,900 -0.44(-2.34%)
May 17, 2019 19.36 19.74 18.72 18.77 9,043,700 -0.98(-4.96%)
May 16, 2019 19.82 20.14 19.56 19.75 8,994,692 -0.49(-2.42%)
May 15, 2019 19.59 20.46 19.59 20.24 6,193,330 +0.26(+1.30%)
May 14, 2019 19.79 20.08 19.56 19.98 5,613,447 +0.38(+1.94%)
May 13, 2019 20.11 20.26 19.42 19.60 12,867,950 -1.38(-6.58%)
May 10, 2019 21.05 21.45 20.43 20.98 5,180,800 -0.17(-0.80%)
May 09, 2019 21.21 21.33 20.72 21.15 8,226,947 -0.60(-2.76%)
May 08, 2019 21.82 22.22 21.69 21.75 6,368,959 -0.37(-1.67%)
May 07, 2019 22.54 22.77 21.82 22.12 9,438,536 -0.84(-3.66%)
May 06, 2019 22.58 23.00 22.52 22.96 7,156,348 -0.56(-2.38%)
May 03, 2019 23.14 23.54 22.97 23.52 6,101,000 +0.59(+2.57%)
May 02, 2019 22.58 23.17 22.40 22.93 5,128,764 +0.33(+1.46%)
May 01, 2019 23.30 23.49 22.55 22.60 6,951,040 -0.46(-1.99%)
Apr 30, 2019 22.88 23.26 22.52 23.06 9,885,678 +0.86(+3.87%)
Apr 29, 2019 22.73 23.50 22.00 22.20 11,892,266 -0.24(-1.07%)
Apr 26, 2019 22.08 22.46 21.68 22.44 7,365,100 +0.03(+0.13%)
Apr 25, 2019 23.08 23.34 21.96 22.41 7,455,678 -0.61(-2.65%)
Apr 24, 2019 22.61 23.48 22.61 23.02 8,209,488 +0.42(+1.86%)
Apr 23, 2019 22.41 22.88 22.38 22.60 6,015,187 +0.14(+0.62%)
Apr 22, 2019 22.61 22.75 22.37 22.46 7,112,307 -0.16(-0.71%)
Apr 18, 2019 22.56 22.69 22.25 22.62 5,253,200 +0.03(+0.13%)
Apr 17, 2019 23.00 23.29 22.32 22.59 5,928,645 -0.15(-0.66%)
Apr 16, 2019 22.67 22.99 22.53 22.74 5,214,623 +0.30(+1.34%)
Apr 15, 2019 22.78 22.90 22.34 22.44 5,370,993 -0.39(-1.71%)
Apr 12, 2019 23.15 23.26 22.73 22.83 5,790,400 +0.08(+0.35%)
Apr 11, 2019 22.99 23.09 22.65 22.75 4,338,984 -0.24(-1.04%)
Apr 10, 2019 22.61 23.04 22.49 22.99 4,898,804 +0.35(+1.55%)
Apr 09, 2019 22.80 22.91 22.57 22.64 4,555,990 -0.28(-1.22%)
Apr 08, 2019 22.63 23.03 22.51 22.92 4,902,569 +0.11(+0.48%)
Apr 05, 2019 22.74 22.87 22.56 22.81 3,345,600 +0.38(+1.69%)
Apr 04, 2019 22.20 22.69 22.12 22.43 4,116,116 +0.06(+0.27%)
Apr 03, 2019 22.05 22.80 21.81 22.37 11,109,895 +0.91(+4.24%)
Apr 02, 2019 21.44 21.65 21.24 21.46 6,812,862 -0.04(-0.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.