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 )

46.84 -3.47 (-6.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 8.220 8.240 7.970 8.070 22,500,012 -0.15(-1.82%)
Aug 28, 2009 8.140 8.380 8.140 8.220 9,774,796 +0.08(+0.98%)
Aug 27, 2009 8.050 8.170 7.860 8.140 7,127,176 +0.04(+0.49%)
Aug 26, 2009 7.910 8.140 7.900 8.100 11,081,901 +0.15(+1.89%)
Aug 25, 2009 7.870 7.970 7.810 7.950 6,249,271 +0.07(+0.89%)
Aug 24, 2009 7.960 8.110 7.850 7.880 7,637,909 +0.00(+0.00%)
Aug 21, 2009 7.820 8.010 7.640 7.880 9,452,101 +0.15(+1.94%)
Aug 20, 2009 7.850 7.865 7.630 7.730 10,934,060 -0.06(-0.77%)
Aug 19, 2009 7.750 7.960 7.690 7.790 9,494,700 -0.16(-2.01%)
Aug 18, 2009 7.640 7.990 7.630 7.950 10,682,703 +0.37(+4.91%)
Aug 17, 2009 7.500 7.690 7.390 7.578 8,588,989 -0.26(-3.34%)
Aug 14, 2009 8.000 8.000 7.710 7.840 12,804,622 -0.17(-2.12%)
Aug 13, 2009 7.860 8.020 7.780 8.010 16,016,292 +0.26(+3.35%)
Aug 12, 2009 7.600 7.850 7.500 7.750 10,515,209 +0.26(+3.47%)
Aug 11, 2009 7.630 7.670 7.400 7.490 11,290,909 -0.11(-1.45%)
Aug 10, 2009 7.710 7.730 7.530 7.600 11,822,271 +0.11(+1.47%)
Aug 07, 2009 7.505 7.630 7.370 7.490 9,746,184 +0.08(+1.08%)
Aug 06, 2009 7.850 7.880 7.300 7.410 14,974,508 -0.10(-1.33%)
Aug 05, 2009 7.470 7.590 7.290 7.510 13,593,742 +0.07(+0.94%)
Aug 04, 2009 7.440 7.630 7.400 7.440 9,640,781 -0.14(-1.85%)
Aug 03, 2009 7.400 7.615 7.320 7.580 8,115,779 +0.28(+3.84%)
Jul 31, 2009 7.120 7.370 7.100 7.300 8,963,299 +0.21(+2.96%)
Jul 30, 2009 7.390 7.480 7.020 7.090 13,368,793 -0.17(-2.34%)
Jul 29, 2009 7.370 7.400 7.180 7.260 10,612,211 -0.14(-1.89%)
Jul 28, 2009 7.430 7.565 7.300 7.400 11,080,248 -0.15(-1.99%)
Jul 27, 2009 7.590 7.620 7.400 7.550 6,002,420 -0.08(-1.05%)
Jul 24, 2009 7.590 7.640 7.370 7.630 7,484,936 -0.07(-0.91%)
Jul 23, 2009 7.720 7.840 7.630 7.700 8,278,186 -0.05(-0.65%)
Jul 22, 2009 7.570 7.810 7.570 7.750 9,376,105 +0.14(+1.84%)
Jul 21, 2009 7.600 7.660 7.470 7.610 7,391,264 -0.02(-0.26%)
Jul 20, 2009 7.650 7.700 7.441 7.630 9,888,115 +0.03(+0.39%)
Jul 17, 2009 7.510 7.650 7.410 7.600 5,308,978 +0.03(+0.40%)
Jul 16, 2009 7.300 7.630 7.250 7.570 9,230,169 +0.17(+2.30%)
Jul 15, 2009 7.310 7.530 7.300 7.400 13,571,978 +0.26(+3.64%)
Jul 14, 2009 7.000 7.190 7.000 7.140 7,905,288 +0.09(+1.28%)
Jul 13, 2009 6.899 7.050 6.740 7.050 7,997,568 +0.20(+2.92%)
Jul 10, 2009 6.550 6.880 6.550 6.850 11,338,250 +0.21(+3.16%)
Jul 09, 2009 6.530 6.750 6.450 6.640 6,366,404 +0.20(+3.11%)
Jul 08, 2009 6.440 6.555 6.300 6.440 7,608,594 -0.05(-0.77%)
Jul 07, 2009 6.720 6.770 6.490 6.490 6,614,689 -0.23(-3.42%)
Jul 06, 2009 6.760 6.880 6.530 6.720 8,640,783 -0.20(-2.89%)
Jul 02, 2009 6.980 7.050 6.910 6.920 6,716,338 -0.19(-2.67%)
Jul 01, 2009 6.950 7.290 6.830 7.110 13,098,844 +0.25(+3.64%)
Jun 30, 2009 6.810 6.930 6.700 6.860 10,644,506 +0.01(+0.15%)
Jun 29, 2009 6.760 6.890 6.710 6.850 6,150,797 +0.05(+0.74%)
Jun 26, 2009 6.800 6.860 6.670 6.800 7,041,974 +0.03(+0.44%)
Jun 25, 2009 6.580 6.800 6.390 6.770 8,612,776 +0.26(+3.99%)
Jun 24, 2009 6.380 6.620 6.260 6.510 10,688,149 +0.27(+4.33%)
Jun 23, 2009 6.250 6.370 5.970 6.240 11,576,286 -0.01(-0.16%)
Jun 22, 2009 6.650 6.700 6.230 6.250 13,474,449 -0.54(-7.95%)
Jun 19, 2009 6.780 6.905 6.710 6.790 9,628,497 +0.05(+0.74%)
Jun 18, 2009 6.680 6.790 6.500 6.740 10,413,741 +0.11(+1.66%)
Jun 17, 2009 6.570 6.731 6.381 6.630 9,375,086 +0.01(+0.15%)
Jun 16, 2009 6.790 6.890 6.620 6.620 8,925,151 -0.15(-2.22%)
Jun 15, 2009 6.750 6.840 6.580 6.770 7,250,499 -0.09(-1.31%)
Jun 12, 2009 6.850 6.910 6.710 6.860 4,895,884 -0.08(-1.15%)
Jun 11, 2009 6.880 7.030 6.835 6.940 9,003,163 -0.03(-0.43%)
Jun 10, 2009 7.040 7.040 6.810 6.970 8,909,906 +0.06(+0.87%)
Jun 09, 2009 6.815 6.960 6.690 6.910 12,688,083 +0.33(+5.02%)
Jun 08, 2009 6.380 6.650 6.310 6.580 10,138,660 +0.12(+1.86%)
Jun 05, 2009 6.650 6.730 6.430 6.460 9,446,176 -0.13(-1.97%)
Jun 04, 2009 6.430 6.600 6.410 6.590 6,763,972 +0.16(+2.49%)
Jun 03, 2009 6.410 6.500 6.240 6.430 14,206,666 -0.27(-4.03%)
Jun 02, 2009 6.900 6.940 6.670 6.700 8,725,247 -0.29(-4.15%)
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.