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 (%)
Jul 30, 2010 6.800 6.872 6.650 6.750 9,340,135 -0.09(-1.32%)
Jul 29, 2010 7.120 7.140 6.730 6.840 10,381,246 -0.21(-2.98%)
Jul 28, 2010 7.120 7.230 7.000 7.050 7,034,736 -0.11(-1.54%)
Jul 27, 2010 7.430 7.450 7.090 7.160 8,685,326 -0.26(-3.50%)
Jul 26, 2010 7.270 7.420 7.070 7.420 6,744,658 +0.13(+1.78%)
Jul 23, 2010 7.280 7.383 7.210 7.290 5,448,567 -0.03(-0.41%)
Jul 22, 2010 7.130 7.370 7.120 7.320 5,679,767 +0.24(+3.39%)
Jul 21, 2010 7.340 7.356 7.040 7.080 8,501,527 -0.19(-2.61%)
Jul 20, 2010 6.990 7.290 6.870 7.270 10,121,639 +0.05(+0.69%)
Jul 19, 2010 7.090 7.242 7.030 7.220 5,263,739 +0.17(+2.41%)
Jul 16, 2010 7.010 7.300 6.901 7.050 13,730,614 +0.01(+0.14%)
Jul 15, 2010 6.900 7.060 6.690 7.040 11,420,793 +0.10(+1.44%)
Jul 14, 2010 7.000 7.090 6.860 6.940 6,510,629 +0.01(+0.14%)
Jul 13, 2010 6.800 6.960 6.800 6.930 5,764,462 +0.17(+2.51%)
Jul 12, 2010 6.750 6.900 6.638 6.760 6,159,416 +0.01(+0.16%)
Jul 09, 2010 6.690 6.770 6.610 6.749 3,821,783 +0.06(+0.88%)
Jul 08, 2010 6.740 6.770 6.560 6.690 5,716,763 +0.05(+0.75%)
Jul 07, 2010 6.310 6.670 6.310 6.640 4,924,283 +0.33(+5.23%)
Jul 06, 2010 6.490 6.500 6.240 6.310 5,707,223 +0.00(+0.00%)
Jul 02, 2010 6.430 6.440 6.180 6.310 4,996,703 -0.09(-1.41%)
Jul 01, 2010 6.400 6.540 6.170 6.400 10,462,523 +0.02(+0.31%)
Jun 30, 2010 6.580 6.720 6.360 6.380 11,623,774 -0.18(-2.74%)
Jun 29, 2010 6.530 6.660 6.480 6.560 14,753,450 -0.12(-1.80%)
Jun 25, 2010 6.720 6.790 6.590 6.680 7,412,944 +0.00(+0.00%)
Jun 24, 2010 6.790 6.830 6.530 6.680 12,360,395 -0.12(-1.76%)
Jun 23, 2010 6.850 6.950 6.670 6.800 13,568,086 -0.19(-2.72%)
Jun 22, 2010 7.150 7.280 6.950 6.990 6,239,830 -0.15(-2.10%)
Jun 21, 2010 7.290 7.350 7.100 7.140 4,732,909 -0.04(-0.56%)
Jun 18, 2010 7.210 7.300 7.170 7.180 3,876,832 -0.05(-0.69%)
Jun 17, 2010 7.290 7.330 7.160 7.230 5,432,490 +0.00(+0.00%)
Jun 16, 2010 7.160 7.360 7.070 7.230 9,646,404 +0.12(+1.69%)
Jun 15, 2010 6.860 7.120 6.800 7.110 12,841,259 +0.33(+4.87%)
Jun 14, 2010 6.920 6.970 6.750 6.780 8,823,704 +0.00(+0.00%)
Jun 11, 2010 6.530 6.850 6.500 6.780 8,662,360 +0.18(+2.73%)
Jun 10, 2010 6.670 6.670 6.520 6.600 9,250,332 +0.15(+2.33%)
Jun 09, 2010 6.540 6.700 6.420 6.450 11,275,199 -0.06(-0.92%)
Jun 08, 2010 6.720 6.740 6.430 6.510 15,520,231 -0.19(-2.84%)
Jun 07, 2010 7.050 7.095 6.590 6.700 14,815,982 -0.36(-5.10%)
Jun 04, 2010 7.110 7.300 7.027 7.060 6,911,424 -0.29(-3.95%)
Jun 03, 2010 7.340 7.450 7.190 7.350 7,503,161 +0.08(+1.10%)
Jun 02, 2010 7.220 7.280 7.045 7.270 6,511,017 +0.12(+1.68%)
Jun 01, 2010 7.280 7.430 7.140 7.150 7,805,121 -0.16(-2.19%)
May 28, 2010 7.490 7.530 7.190 7.310 8,419,201 -0.18(-2.40%)
May 27, 2010 7.320 7.525 7.260 7.490 7,846,024 +0.33(+4.54%)
May 26, 2010 7.250 7.395 7.090 7.165 9,590,117 +0.01(+0.21%)
May 25, 2010 7.070 7.200 6.900 7.150 16,372,565 -0.19(-2.59%)
May 24, 2010 7.300 7.520 7.280 7.340 9,762,088 -0.01(-0.14%)
May 21, 2010 7.100 7.490 7.060 7.350 8,522,814 +0.08(+1.10%)
May 20, 2010 7.200 7.450 7.100 7.270 9,465,890 -0.23(-3.07%)
May 19, 2010 7.470 7.662 7.300 7.500 9,960,092 -0.02(-0.27%)
May 18, 2010 7.890 7.960 7.460 7.520 13,900,433 -0.26(-3.34%)
May 17, 2010 7.780 7.890 7.560 7.780 8,760,883 +0.02(+0.26%)
May 14, 2010 7.850 7.850 7.620 7.760 12,633,734 -0.18(-2.27%)
May 13, 2010 8.020 8.130 7.875 7.940 9,283,331 -0.14(-1.73%)
May 12, 2010 7.880 8.080 7.830 8.080 12,448,081 +0.23(+2.93%)
May 11, 2010 7.990 8.000 7.700 7.850 11,936,905 +0.03(+0.38%)
May 10, 2010 7.740 8.080 7.660 7.820 17,338,576 +0.21(+2.76%)
May 07, 2010 7.380 7.700 7.060 7.610 24,893,912 +0.21(+2.84%)
May 06, 2010 7.940 7.990 6.800 7.400 29,459,706 -0.35(-4.52%)
May 05, 2010 7.840 8.000 7.620 7.750 13,530,102 -0.20(-2.52%)
May 04, 2010 8.030 8.060 7.750 7.950 13,896,189 -0.20(-2.45%)
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.