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 )

71.57 -1.47 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.450 4.490 4.100 4.170 5,341,670 -0.18(-4.14%)
Jan 29, 2009 4.570 4.580 4.330 4.350 8,000,205 -0.35(-7.45%)
Jan 28, 2009 4.370 4.830 4.350 4.700 10,252,176 +0.44(+10.33%)
Jan 27, 2009 4.180 4.330 4.050 4.260 10,306,192 +0.11(+2.65%)
Jan 26, 2009 4.120 4.290 4.060 4.150 3,951,299 -0.02(-0.48%)
Jan 23, 2009 3.850 4.240 3.850 4.170 6,734,276 +0.18(+4.51%)
Jan 22, 2009 4.090 4.112 3.810 3.990 6,079,522 -0.12(-2.92%)
Jan 21, 2009 4.210 4.350 3.945 4.110 14,070,482 -0.09(-2.14%)
Jan 20, 2009 4.440 4.500 4.110 4.200 15,519,222 -0.20(-4.55%)
Jan 16, 2009 4.200 4.400 4.150 4.400 13,545,192 +0.32(+7.84%)
Jan 15, 2009 4.010 4.090 3.680 4.080 10,410,877 +0.06(+1.49%)
Jan 14, 2009 4.060 4.190 3.970 4.020 8,394,281 -0.12(-2.90%)
Jan 13, 2009 4.190 4.440 4.030 4.140 10,226,460 -0.05(-1.19%)
Jan 12, 2009 4.520 4.600 4.100 4.190 10,278,550 -0.40(-8.71%)
Jan 09, 2009 4.460 4.770 4.330 4.590 9,014,012 +0.07(+1.55%)
Jan 08, 2009 4.000 4.560 3.960 4.520 16,169,877 +0.48(+11.88%)
Jan 07, 2009 4.150 4.280 4.010 4.040 7,524,750 -0.20(-4.72%)
Jan 06, 2009 3.900 4.280 3.870 4.240 10,013,658 +0.33(+8.44%)
Jan 05, 2009 3.760 4.160 3.670 3.910 8,512,390 +0.08(+2.09%)
Jan 02, 2009 3.430 3.880 3.380 3.830 6,270,352 +0.43(+12.65%)
Dec 31, 2008 3.260 3.440 3.170 3.400 4,778,926 +0.12(+3.66%)
Dec 30, 2008 3.300 3.400 3.150 3.280 5,219,934 -0.03(-0.91%)
Dec 29, 2008 3.200 3.320 3.050 3.310 3,887,113 +0.06(+1.85%)
Dec 26, 2008 3.180 3.270 3.180 3.250 1,453,314 +0.07(+2.20%)
Dec 24, 2008 3.290 3.330 3.180 3.180 819,295 -0.15(-4.50%)
Dec 23, 2008 3.420 3.550 3.270 3.330 2,408,632 -0.14(-4.03%)
Dec 22, 2008 3.490 3.610 3.360 3.470 2,756,598 -0.07(-1.98%)
Dec 19, 2008 3.560 3.601 3.370 3.540 7,126,556 +0.08(+2.31%)
Dec 18, 2008 3.790 3.845 3.350 3.460 8,547,829 -0.39(-10.13%)
Dec 17, 2008 3.910 4.010 3.710 3.850 10,405,752 -0.10(-2.53%)
Dec 16, 2008 3.590 3.950 3.510 3.950 6,300,777 +0.37(+10.34%)
Dec 15, 2008 3.500 3.640 3.390 3.580 8,579,183 +0.07(+1.99%)
Dec 12, 2008 3.350 3.550 3.300 3.510 9,985,105 +0.02(+0.57%)
Dec 11, 2008 3.580 3.640 3.350 3.490 8,230,957 -0.21(-5.68%)
Dec 10, 2008 3.000 3.820 2.950 3.700 11,667,161 +0.75(+25.42%)
Dec 09, 2008 2.970 3.160 2.810 2.950 12,036,947 -0.09(-2.96%)
Dec 08, 2008 3.040 3.270 2.960 3.040 8,120,095 +0.04(+1.33%)
Dec 05, 2008 2.860 3.000 2.670 3.000 9,629,062 +0.04(+1.35%)
Dec 04, 2008 3.200 3.210 2.810 2.960 8,615,290 -0.33(-10.03%)
Dec 03, 2008 2.990 3.300 2.700 3.290 11,215,788 +0.42(+14.63%)
Dec 02, 2008 2.710 2.880 2.620 2.870 8,161,497 +0.19(+7.09%)
Dec 01, 2008 2.880 2.880 2.600 2.680 13,490,539 -0.24(-8.22%)
Nov 28, 2008 2.840 3.030 2.820 2.920 2,710,505 +0.04(+1.39%)
Nov 26, 2008 2.700 2.930 2.630 2.880 12,474,302 +0.12(+4.35%)
Nov 25, 2008 2.690 2.810 2.510 2.760 11,149,940 +0.12(+4.55%)
Nov 24, 2008 2.740 2.850 2.540 2.640 8,292,552 +0.02(+0.76%)
Nov 21, 2008 2.700 2.800 2.350 2.620 8,649,556 +0.02(+0.77%)
Nov 20, 2008 2.830 3.090 2.500 2.600 10,915,135 -0.30(-10.34%)
Nov 19, 2008 3.330 3.430 2.890 2.900 12,342,287 -0.44(-13.17%)
Nov 18, 2008 3.690 3.800 3.110 3.340 16,928,168 +0.07(+2.14%)
Nov 17, 2008 3.480 3.490 3.158 3.270 11,281,698 -0.23(-6.57%)
Nov 14, 2008 3.720 4.010 3.480 3.500 15,392,440 -0.27(-7.16%)
Nov 13, 2008 4.185 4.185 2.970 3.770 26,427,136 -0.37(-8.94%)
Nov 12, 2008 4.400 4.470 4.100 4.140 5,521,728 -0.30(-6.76%)
Nov 11, 2008 4.610 4.610 4.290 4.440 5,959,825 -0.21(-4.52%)
Nov 10, 2008 5.180 5.180 4.590 4.650 3,745,256 -0.41(-8.10%)
Nov 07, 2008 4.790 5.070 4.680 5.060 5,022,175 +0.29(+6.08%)
Nov 06, 2008 5.320 5.320 4.760 4.770 9,132,475 -0.46(-8.80%)
Nov 05, 2008 5.400 5.710 5.220 5.230 11,375,989 -0.28(-5.08%)
Nov 04, 2008 5.500 5.870 5.340 5.510 10,643,259 +0.17(+3.18%)
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.