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 )

73.99 -1.21 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.410 6.730 6.330 6.480 15,343,632 -0.03(-0.46%)
Jan 30, 2008 6.820 6.840 6.490 6.510 11,857,557 -0.35(-5.10%)
Jan 29, 2008 6.790 6.980 6.690 6.860 9,789,155 +0.12(+1.78%)
Jan 28, 2008 6.820 6.860 6.610 6.740 9,316,909 -0.08(-1.17%)
Jan 25, 2008 7.340 7.750 6.730 6.820 11,480,249 -0.43(-5.93%)
Jan 24, 2008 7.120 7.330 7.110 7.250 7,989,800 +0.15(+2.11%)
Jan 23, 2008 6.960 7.210 6.700 7.100 7,856,458 -0.04(-0.56%)
Jan 22, 2008 6.840 7.320 6.750 7.140 9,953,234 -0.11(-1.52%)
Jan 21, 2008 7.090 7.400 7.080 7.250 8,979,742 +0.00(+0.00%)
Jan 18, 2008 7.090 7.400 7.080 7.250 8,979,742 +0.19(+2.69%)
Jan 17, 2008 7.200 7.310 7.000 7.060 8,017,541 -0.12(-1.67%)
Jan 16, 2008 7.080 7.320 6.780 7.180 15,130,310 +0.05(+0.70%)
Jan 15, 2008 7.380 7.490 7.070 7.130 8,173,893 -0.37(-4.93%)
Jan 14, 2008 7.560 7.590 7.360 7.500 5,545,703 +0.03(+0.40%)
Jan 11, 2008 7.660 7.750 7.420 7.470 7,102,425 -0.24(-3.11%)
Jan 10, 2008 7.470 7.810 7.300 7.710 6,449,042 +0.17(+2.25%)
Jan 09, 2008 7.320 7.560 7.220 7.540 8,391,373 +0.19(+2.59%)
Jan 08, 2008 7.630 7.880 7.330 7.350 5,526,849 -0.34(-4.42%)
Jan 07, 2008 7.930 7.980 7.570 7.690 6,505,254 -0.20(-2.53%)
Jan 04, 2008 8.080 8.130 7.750 7.890 7,213,024 -0.39(-4.71%)
Jan 03, 2008 8.500 8.550 8.250 8.280 6,151,867 -0.30(-3.50%)
Jan 02, 2008 8.990 9.060 8.500 8.580 6,528,687 -0.30(-3.38%)
Jan 01, 2008 8.860 9.050 8.760 8.880 3,490,929 +0.00(+0.00%)
Dec 31, 2007 8.860 9.050 8.760 8.880 3,490,929 -0.04(-0.45%)
Dec 28, 2007 9.020 9.120 8.920 8.920 3,132,522 +0.06(+0.68%)
Dec 27, 2007 9.110 9.190 8.850 8.860 3,354,241 -0.31(-3.38%)
Dec 26, 2007 8.900 9.210 8.870 9.170 5,678,059 +0.22(+2.46%)
Dec 24, 2007 8.900 9.050 8.750 8.950 4,287,449 +0.10(+1.13%)
Dec 21, 2007 8.630 8.852 8.520 8.850 8,145,464 +0.36(+4.24%)
Dec 20, 2007 8.360 8.510 8.200 8.490 7,029,768 +0.23(+2.78%)
Dec 19, 2007 8.110 8.340 8.040 8.260 6,910,139 +0.15(+1.85%)
Dec 18, 2007 8.300 8.320 7.960 8.110 9,579,216 -0.08(-0.98%)
Dec 17, 2007 8.170 8.400 8.070 8.190 8,264,689 -0.05(-0.61%)
Dec 14, 2007 8.240 8.290 7.990 8.240 18,477,852 -0.30(-3.51%)
Dec 13, 2007 8.000 8.570 7.780 8.540 23,785,092 -0.28(-3.17%)
Dec 12, 2007 9.090 9.230 8.690 8.820 6,518,087 -0.06(-0.68%)
Dec 11, 2007 9.020 9.350 8.880 8.880 5,690,405 -0.15(-1.66%)
Dec 10, 2007 9.170 9.230 8.990 9.030 4,523,486 -0.10(-1.10%)
Dec 07, 2007 8.970 9.350 8.960 9.130 12,268,209 +0.11(+1.22%)
Dec 06, 2007 9.000 9.090 8.970 9.020 6,311,208 -0.02(-0.22%)
Dec 05, 2007 8.930 9.200 8.850 9.040 7,843,488 +0.26(+2.96%)
Dec 04, 2007 8.840 8.960 8.630 8.780 4,774,965 -0.08(-0.90%)
Dec 03, 2007 9.250 9.270 8.840 8.860 6,303,079 -0.33(-3.59%)
Nov 30, 2007 9.610 9.750 9.110 9.190 7,263,756 -0.26(-2.75%)
Nov 29, 2007 9.310 9.550 9.200 9.450 11,979,280 +0.10(+1.07%)
Nov 28, 2007 8.740 9.390 8.700 9.350 10,763,179 +0.73(+8.47%)
Nov 27, 2007 8.500 8.630 8.310 8.620 6,331,159 +0.31(+3.73%)
Nov 26, 2007 8.620 8.700 8.280 8.310 5,055,013 -0.31(-3.60%)
Nov 23, 2007 8.500 8.670 8.420 8.620 1,775,143 +0.14(+1.65%)
Nov 21, 2007 8.420 8.530 8.200 8.480 6,863,686 -0.13(-1.51%)
Nov 20, 2007 8.750 8.890 8.350 8.610 6,592,662 -0.15(-1.71%)
Nov 19, 2007 8.880 8.920 8.740 8.760 5,041,505 -0.23(-2.56%)
Nov 16, 2007 9.060 9.120 8.850 8.990 7,439,810 -0.05(-0.55%)
Nov 15, 2007 9.350 9.380 8.950 9.040 9,696,221 -0.34(-3.62%)
Nov 14, 2007 9.270 9.470 9.130 9.380 10,089,275 +0.15(+1.63%)
Nov 13, 2007 8.990 9.290 8.950 9.230 5,164,243 +0.38(+4.29%)
Nov 12, 2007 9.280 9.400 8.850 8.850 8,127,345 -0.37(-4.01%)
Nov 09, 2007 8.650 9.360 8.630 9.220 14,528,885 +0.49(+5.61%)
Nov 08, 2007 9.120 9.200 8.500 8.730 17,302,584 -0.37(-4.07%)
Nov 07, 2007 9.380 9.430 9.070 9.100 10,095,295 -0.44(-4.61%)
Nov 06, 2007 9.620 9.670 9.380 9.540 6,469,362 -0.07(-0.73%)
Nov 05, 2007 9.620 9.740 9.500 9.610 7,122,734 -0.14(-1.44%)
Nov 02, 2007 9.950 10.02 9.670 9.750 6,585,233 -0.11(-1.12%)
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.