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 (%)
Jan 31, 2018 25.04 25.15 24.56 24.74 6,185,372 +0.00(+0.00%)
Jan 30, 2018 25.08 25.20 24.67 24.74 7,248,619 -0.68(-2.68%)
Jan 29, 2018 25.01 25.52 24.90 25.42 6,563,004 +0.28(+1.11%)
Jan 26, 2018 24.41 25.14 24.16 25.14 10,204,065 +1.32(+5.54%)
Jan 25, 2018 24.91 25.08 23.77 23.82 11,520,374 -0.77(-3.13%)
Jan 24, 2018 24.66 25.16 24.00 24.59 14,479,016 -0.56(-2.23%)
Jan 23, 2018 25.50 25.60 25.09 25.15 7,291,379 -0.22(-0.87%)
Jan 22, 2018 25.17 25.40 24.96 25.37 6,865,979 +0.33(+1.32%)
Jan 19, 2018 24.92 25.17 24.50 25.04 6,543,511 +0.30(+1.21%)
Jan 18, 2018 24.06 24.98 23.90 24.74 12,369,647 +0.82(+3.43%)
Jan 17, 2018 23.62 24.05 23.57 23.92 6,988,654 +0.42(+1.79%)
Jan 16, 2018 23.82 24.07 23.32 23.50 6,562,770 -0.07(-0.30%)
Jan 12, 2018 23.57 23.57 23.57 0 +0.49(+2.12%)
Jan 11, 2018 22.80 23.23 22.64 23.08 6,446,558 +0.44(+1.94%)
Jan 10, 2018 22.81 22.64 6,137,320 -0.28(-1.22%)
Jan 09, 2018 22.88 23.03 22.48 22.92 5,407,235 -0.05(-0.22%)
Jan 08, 2018 22.85 23.06 22.57 22.97 3,271,438 +0.14(+0.61%)
Jan 05, 2018 22.85 22.95 22.62 22.83 4,773,694 +0.05(+0.22%)
Jan 04, 2018 23.17 23.19 22.59 22.78 5,719,730 +0.00(+0.00%)
Jan 03, 2018 22.00 22.86 21.81 22.78 7,889,746 +0.97(+4.45%)
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.