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 )

70.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 10.67 10.79 10.56 10.62 4,559,934 -0.10(-0.93%)
Jul 30, 2015 10.69 10.80 10.60 10.72 3,858,996 -0.01(-0.09%)
Jul 29, 2015 10.55 10.76 10.47 10.73 6,065,923 +0.19(+1.80%)
Jul 28, 2015 10.23 10.63 10.09 10.54 8,670,795 +0.40(+3.94%)
Jul 27, 2015 10.20 10.35 10.03 10.14 5,424,273 -0.17(-1.65%)
Jul 24, 2015 10.61 10.61 10.28 10.31 5,472,164 -0.22(-2.09%)
Jul 23, 2015 10.39 10.70 10.39 10.53 6,931,284 +0.23(+2.23%)
Jul 22, 2015 10.49 10.50 10.21 10.30 11,986,679 -0.54(-4.98%)
Jul 21, 2015 10.71 10.93 10.64 10.84 5,064,023 +0.10(+0.93%)
Jul 20, 2015 10.80 10.93 10.72 10.74 4,262,802 -0.13(-1.20%)
Jul 17, 2015 10.89 10.94 10.71 10.87 5,906,061 +0.01(+0.09%)
Jul 16, 2015 10.89 11.11 10.74 10.86 12,304,646 -0.22(-1.99%)
Jul 15, 2015 11.24 11.30 11.01 11.08 6,557,514 -0.14(-1.25%)
Jul 14, 2015 11.15 11.29 11.10 11.22 5,520,992 +0.05(+0.45%)
Jul 13, 2015 11.31 11.34 11.04 11.17 6,219,202 -0.17(-1.50%)
Jul 10, 2015 11.04 11.35 10.88 11.34 7,221,806 +0.44(+4.04%)
Jul 09, 2015 11.19 11.25 10.85 10.90 8,991,994 -0.16(-1.45%)
Jul 08, 2015 11.20 11.35 10.93 11.06 8,060,962 -0.29(-2.56%)
Jul 07, 2015 11.32 11.36 10.85 11.35 5,840,161 +0.09(+0.80%)
Jul 06, 2015 11.32 11.48 11.13 11.26 4,234,508 -0.20(-1.75%)
Jul 02, 2015 11.62 11.46 11.46 11.46 4,866,900 -0.11(-0.95%)
Jul 01, 2015 11.76 11.86 11.52 11.57 4,952,593 -0.12(-1.03%)
Jun 30, 2015 11.80 11.97 11.66 11.69 4,275,156 -0.03(-0.26%)
Jun 29, 2015 11.89 12.09 11.65 11.72 5,731,297 -0.28(-2.33%)
Jun 26, 2015 12.46 12.51 11.93 12.00 10,679,474 -0.51(-4.08%)
Jun 25, 2015 12.58 12.71 12.48 12.51 2,948,799 -0.01(-0.08%)
Jun 24, 2015 12.54 12.71 12.45 12.52 5,505,136 -0.06(-0.48%)
Jun 23, 2015 12.57 12.65 12.40 12.58 5,162,200 +0.03(+0.24%)
Jun 22, 2015 12.63 12.66 12.43 12.55 3,106,425 +0.04(+0.32%)
Jun 19, 2015 12.61 12.67 12.38 12.51 5,488,240 -0.08(-0.64%)
Jun 18, 2015 12.41 12.62 12.37 12.59 4,928,942 +0.22(+1.78%)
Jun 17, 2015 12.51 12.51 12.17 12.37 6,328,328 -0.14(-1.12%)
Jun 16, 2015 12.57 12.65 12.37 12.51 4,264,427 +0.10(+0.81%)
Jun 15, 2015 12.28 12.48 12.08 12.41 5,073,161 +0.02(+0.16%)
Jun 12, 2015 12.38 12.55 12.17 12.39 6,225,604 -0.39(-3.05%)
Jun 11, 2015 12.69 12.83 12.64 12.78 5,922,198 +0.14(+1.11%)
Jun 10, 2015 12.56 12.72 12.41 12.64 6,783,864 +0.17(+1.36%)
Jun 09, 2015 12.51 12.63 12.37 12.47 8,315,834 -0.01(-0.08%)
Jun 08, 2015 13.01 13.02 12.38 12.48 6,491,127 -0.45(-3.48%)
Jun 05, 2015 12.88 12.96 12.74 12.93 3,744,467 +0.05(+0.39%)
Jun 04, 2015 13.21 13.25 12.84 12.88 7,787,998 -0.38(-2.87%)
Jun 03, 2015 13.50 13.50 13.20 13.26 32,642,094 +0.28(+2.16%)
Jun 02, 2015 13.01 13.01 12.76 12.98 11,354,429 -0.11(-0.84%)
Jun 01, 2015 13.25 13.36 13.06 13.09 3,963,156 -0.17(-1.28%)
May 29, 2015 13.01 13.33 12.97 13.26 5,035,199 +0.27(+2.08%)
May 28, 2015 12.96 13.27 12.91 12.99 3,756,333 -0.02(-0.15%)
May 27, 2015 12.49 13.12 12.47 13.01 4,858,687 +0.54(+4.37%)
May 26, 2015 12.60 12.64 12.39 12.46 2,497,827 -0.20(-1.54%)
May 22, 2015 12.67 12.66 12.66 12.66 2,067,800 +0.09(+0.72%)
May 21, 2015 12.63 12.65 12.48 12.57 2,119,109 -0.04(-0.32%)
May 20, 2015 12.76 12.89 12.60 12.61 3,488,529 -0.16(-1.25%)
May 19, 2015 12.87 12.94 12.71 12.77 3,742,298 -0.04(-0.31%)
May 18, 2015 12.57 12.84 12.57 12.81 2,715,977 +0.20(+1.59%)
May 15, 2015 12.63 12.73 12.46 12.61 3,894,948 +0.17(+1.37%)
May 14, 2015 12.45 12.55 12.30 12.44 3,256,928 +0.07(+0.57%)
May 13, 2015 12.50 12.64 12.26 12.37 4,061,726 -0.04(-0.32%)
May 12, 2015 12.30 12.46 12.16 12.41 2,955,261 -0.02(-0.16%)
May 11, 2015 12.31 12.53 12.27 12.43 2,572,229 +0.13(+1.06%)
May 08, 2015 12.20 12.36 12.10 12.30 2,971,042 +0.21(+1.74%)
May 07, 2015 12.07 12.21 11.96 12.09 3,860,612 -0.01(-0.08%)
May 06, 2015 12.14 12.32 11.93 12.10 2,628,116 +0.04(+0.33%)
May 05, 2015 12.31 12.46 12.04 12.06 5,235,800 -0.44(-3.52%)
May 04, 2015 12.64 13.12 12.43 12.50 13,465,814 +0.69(+5.84%)
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.