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 (%)
Jul 29, 2005 5.690 5.820 5.690 5.730 1,158,458 -0.04(-0.69%)
Jul 28, 2005 5.800 5.940 5.680 5.770 2,385,017 -0.06(-1.03%)
Jul 27, 2005 5.580 5.920 5.500 5.830 5,070,150 +0.25(+4.48%)
Jul 26, 2005 5.180 5.700 5.170 5.580 7,513,274 +0.57(+11.38%)
Jul 25, 2005 5.630 5.640 4.970 5.010 3,815,251 -0.59(-10.54%)
Jul 22, 2005 5.440 5.600 5.350 5.600 1,970,576 +0.16(+2.94%)
Jul 21, 2005 5.490 5.500 5.270 5.440 2,530,155 -0.02(-0.37%)
Jul 20, 2005 5.190 5.500 5.060 5.460 3,581,368 +0.19(+3.61%)
Jul 19, 2005 5.090 5.300 5.020 5.270 1,779,825 +0.28(+5.61%)
Jul 18, 2005 5.100 5.160 4.990 4.990 947,914 -0.11(-2.16%)
Jul 15, 2005 4.920 5.140 4.910 5.100 2,633,085 +0.14(+2.82%)
Jul 14, 2005 4.760 5.040 4.730 4.960 3,822,802 +0.24(+5.08%)
Jul 13, 2005 4.550 4.780 4.540 4.720 3,194,573 +0.15(+3.28%)
Jul 12, 2005 4.670 4.700 4.530 4.570 1,680,802 -0.09(-1.93%)
Jul 11, 2005 4.620 4.790 4.580 4.660 3,044,065 +0.09(+1.97%)
Jul 08, 2005 4.410 4.600 4.340 4.570 2,951,598 +0.13(+2.93%)
Jul 07, 2005 4.480 4.550 4.400 4.440 1,309,336 -0.12(-2.63%)
Jul 06, 2005 4.500 4.630 4.470 4.560 1,076,615 +0.06(+1.33%)
Jul 05, 2005 4.510 4.640 4.450 4.500 2,480,300 -0.06(-1.32%)
Jul 01, 2005 4.580 4.620 4.430 4.560 1,674,600 -0.04(-0.87%)
Jun 30, 2005 4.740 4.770 4.550 4.600 1,102,705 -0.12(-2.54%)
Jun 29, 2005 4.790 4.820 4.620 4.720 1,346,593 -0.13(-2.68%)
Jun 28, 2005 4.710 4.860 4.650 4.850 1,080,450 +0.19(+4.08%)
Jun 27, 2005 4.790 4.830 4.500 4.660 1,976,901 -0.20(-4.12%)
Jun 24, 2005 4.890 4.980 4.720 4.860 2,258,890 -0.04(-0.82%)
Jun 23, 2005 4.920 5.320 4.870 4.900 2,186,129 -0.03(-0.61%)
Jun 22, 2005 4.930 4.970 4.830 4.930 857,126 +0.06(+1.23%)
Jun 21, 2005 4.880 5.000 4.860 4.870 739,172 -0.03(-0.61%)
Jun 20, 2005 4.860 4.970 4.810 4.900 1,005,647 -0.07(-1.41%)
Jun 17, 2005 4.930 5.010 4.860 4.970 2,130,672 +0.05(+1.02%)
Jun 16, 2005 4.780 4.970 4.710 4.920 1,506,365 +0.18(+3.80%)
Jun 15, 2005 4.880 4.900 4.720 4.740 1,799,980 -0.10(-2.07%)
Jun 14, 2005 4.970 4.980 4.750 4.840 1,814,066 -0.09(-1.83%)
Jun 13, 2005 4.970 5.040 4.892 4.930 1,646,688 -0.07(-1.40%)
Jun 10, 2005 4.820 5.000 4.790 5.000 2,797,990 +0.18(+3.73%)
Jun 09, 2005 4.770 4.880 4.620 4.820 2,011,457 +0.07(+1.47%)
Jun 08, 2005 4.470 4.790 4.460 4.750 2,760,314 +0.35(+7.95%)
Jun 07, 2005 4.640 4.760 4.370 4.400 2,412,077 -0.24(-5.17%)
Jun 06, 2005 4.770 4.770 4.610 4.640 3,769,410 +0.16(+3.57%)
Jun 03, 2005 4.530 4.570 4.420 4.480 1,170,947 -0.03(-0.67%)
Jun 02, 2005 4.500 4.560 4.410 4.510 914,309 -0.07(-1.53%)
Jun 01, 2005 4.460 4.580 4.340 4.580 1,984,037 +0.11(+2.44%)
May 31, 2005 4.390 4.510 4.280 4.471 1,931,017 +0.09(+2.08%)
May 27, 2005 4.180 4.380 4.110 4.380 3,526,216 +0.38(+9.50%)
May 26, 2005 4.150 4.220 3.860 4.000 4,251,716 -0.13(-3.15%)
May 25, 2005 3.760 4.220 3.760 4.130 7,008,412 +0.33(+8.68%)
May 24, 2005 3.680 3.890 3.660 3.800 1,258,800 +0.11(+2.98%)
May 23, 2005 3.750 3.850 3.660 3.690 767,023 -0.08(-2.12%)
May 20, 2005 3.830 3.830 3.750 3.770 329,022 -0.07(-1.82%)
May 19, 2005 3.870 3.920 3.740 3.840 573,333 -0.04(-1.03%)
May 18, 2005 3.840 3.900 3.800 3.880 1,891,500 +0.08(+2.11%)
May 17, 2005 3.650 3.810 3.490 3.800 3,213,382 +0.25(+7.04%)
May 16, 2005 3.490 3.600 3.490 3.550 652,803 +0.05(+1.43%)
May 13, 2005 3.310 3.590 3.200 3.500 1,878,745 +0.16(+4.79%)
May 12, 2005 3.350 3.440 3.280 3.340 570,779 -0.03(-0.89%)
May 11, 2005 3.380 3.430 3.280 3.370 710,749 +0.00(+0.00%)
May 10, 2005 3.570 3.570 3.300 3.370 1,436,249 -0.20(-5.60%)
May 09, 2005 3.550 3.630 3.500 3.570 2,116,205 +0.01(+0.28%)
May 06, 2005 3.470 3.670 3.400 3.560 1,387,356 +0.06(+1.71%)
May 05, 2005 3.720 3.750 3.450 3.500 1,562,227 -0.17(-4.63%)
May 04, 2005 3.470 3.810 3.470 3.670 1,883,236 +0.19(+5.46%)
May 03, 2005 3.450 3.580 3.450 3.480 1,074,913 +0.01(+0.29%)
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.