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 )

73.55 -2.06 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 4.030 4.200 3.930 4.200 288,300 +0.00(+0.00%)
Mar 28, 2002 4.030 4.200 3.930 4.200 288,300 +0.15(+3.70%)
Mar 27, 2002 3.710 4.050 3.500 4.050 316,300 +0.35(+9.46%)
Mar 26, 2002 3.670 3.850 3.610 3.700 62,800 -0.02(-0.54%)
Mar 25, 2002 3.900 3.990 3.600 3.720 210,600 -0.09(-2.36%)
Mar 22, 2002 3.610 3.940 3.521 3.810 143,500 +0.14(+3.81%)
Mar 21, 2002 3.720 3.720 3.610 3.670 208,800 -0.05(-1.34%)
Mar 20, 2002 3.810 3.880 3.500 3.720 218,200 -0.17(-4.37%)
Mar 19, 2002 3.360 3.890 3.320 3.890 442,400 +0.51(+15.09%)
Mar 18, 2002 3.250 3.400 3.220 3.380 130,300 +0.10(+3.05%)
Mar 15, 2002 3.210 3.350 3.100 3.280 189,100 +0.12(+3.80%)
Mar 14, 2002 2.950 3.200 2.950 3.160 245,000 +0.21(+7.12%)
Mar 13, 2002 3.060 3.160 2.910 2.950 78,700 -0.19(-6.05%)
Mar 12, 2002 3.330 3.330 3.076 3.140 94,600 -0.20(-5.99%)
Mar 11, 2002 3.290 3.370 3.100 3.340 161,800 +0.04(+1.21%)
Mar 08, 2002 3.250 3.440 3.170 3.300 111,100 +0.05(+1.54%)
Mar 07, 2002 3.380 3.400 3.200 3.250 146,700 -0.08(-2.40%)
Mar 06, 2002 3.000 3.400 2.990 3.330 321,400 +0.19(+6.06%)
Mar 05, 2002 2.870 3.270 2.850 3.140 379,500 +0.31(+10.95%)
Mar 04, 2002 2.860 3.000 2.790 2.830 192,100 +0.00(+0.00%)
Mar 01, 2002 2.900 2.900 2.830 2.830 155,400 -0.02(-0.70%)
Feb 28, 2002 2.930 2.930 2.650 2.850 202,000 +0.06(+2.15%)
Feb 27, 2002 2.800 2.940 2.710 2.790 197,800 +0.04(+1.45%)
Feb 26, 2002 2.760 2.890 2.700 2.750 85,500 -0.01(-0.36%)
Feb 25, 2002 2.670 2.760 2.630 2.760 125,500 +0.07(+2.60%)
Feb 22, 2002 2.820 2.840 2.590 2.690 91,300 -0.10(-3.58%)
Feb 21, 2002 2.780 2.830 2.730 2.790 183,100 +0.01(+0.36%)
Feb 20, 2002 2.580 2.800 2.500 2.780 375,200 +0.20(+7.75%)
Feb 19, 2002 2.680 2.700 2.500 2.580 224,500 -0.10(-3.73%)
Feb 18, 2002 2.520 2.750 2.480 2.680 121,600 +0.00(+0.00%)
Feb 15, 2002 2.520 2.750 2.480 2.680 121,600 +0.09(+3.51%)
Feb 14, 2002 2.760 2.790 2.500 2.589 223,300 -0.21(-7.53%)
Feb 13, 2002 2.810 2.920 2.700 2.800 138,100 +0.01(+0.36%)
Feb 12, 2002 2.800 2.860 2.660 2.790 82,600 -0.11(-3.79%)
Feb 11, 2002 2.690 2.950 2.630 2.900 92,800 +0.20(+7.41%)
Feb 08, 2002 2.575 2.700 2.520 2.700 96,700 +0.18(+7.14%)
Feb 07, 2002 2.320 2.730 2.320 2.520 662,300 +0.14(+5.88%)
Feb 06, 2002 2.900 2.910 2.000 2.380 1,091,600 -0.52(-17.93%)
Feb 05, 2002 3.030 3.040 2.890 2.900 122,100 -0.08(-2.68%)
Feb 04, 2002 3.000 3.070 2.800 2.980 211,700 +0.05(+1.71%)
Feb 01, 2002 3.000 3.090 2.880 2.930 381,900 -0.17(-5.48%)
Jan 31, 2002 3.180 3.210 3.000 3.100 248,700 -0.06(-1.90%)
Jan 30, 2002 3.350 3.360 2.900 3.160 390,700 -0.20(-5.95%)
Jan 29, 2002 3.430 3.600 3.150 3.360 671,800 -0.05(-1.47%)
Jan 28, 2002 3.300 3.500 3.300 3.410 374,000 +0.11(+3.33%)
Jan 25, 2002 3.230 3.330 3.120 3.300 439,700 +0.08(+2.48%)
Jan 24, 2002 3.010 3.350 2.980 3.220 766,800 +0.32(+11.03%)
Jan 23, 2002 2.950 2.950 2.700 2.900 1,096,900 +0.05(+1.75%)
Jan 22, 2002 2.970 3.000 2.820 2.850 113,500 -0.06(-2.06%)
Jan 21, 2002 3.020 3.060 2.880 2.910 215,900 +0.00(+0.00%)
Jan 18, 2002 3.020 3.060 2.880 2.910 215,900 -0.18(-5.83%)
Jan 17, 2002 3.200 3.200 3.020 3.090 306,200 +0.06(+1.98%)
Jan 16, 2002 3.140 3.200 3.020 3.030 370,200 -0.15(-4.72%)
Jan 15, 2002 3.150 3.360 3.000 3.180 205,700 +0.08(+2.58%)
Jan 14, 2002 3.250 3.280 2.890 3.100 550,400 -0.10(-3.13%)
Jan 11, 2002 3.450 3.600 3.200 3.200 423,600 -0.13(-3.90%)
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.