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 )

74.41 -1.20 (-1.59%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 6.170 6.200 5.880 5.880 6,515,355 -0.27(-4.39%)
Sep 28, 2006 6.220 6.270 6.050 6.150 4,192,603 -0.07(-1.13%)
Sep 27, 2006 6.150 6.300 6.150 6.220 3,651,682 +0.02(+0.32%)
Sep 26, 2006 6.240 6.290 6.140 6.200 5,724,462 -0.04(-0.64%)
Sep 25, 2006 6.180 6.250 6.000 6.240 6,189,702 +0.11(+1.79%)
Sep 22, 2006 6.220 6.290 6.040 6.130 5,814,549 -0.11(-1.76%)
Sep 21, 2006 6.280 6.330 6.070 6.240 3,883,379 +0.00(+0.00%)
Sep 20, 2006 6.340 6.430 6.190 6.240 5,437,952 -0.05(-0.79%)
Sep 19, 2006 6.500 6.500 6.120 6.290 4,692,294 -0.19(-2.93%)
Sep 18, 2006 6.360 6.650 6.350 6.480 5,330,405 +0.13(+2.05%)
Sep 15, 2006 6.480 6.560 6.310 6.350 6,219,992 -0.08(-1.24%)
Sep 14, 2006 6.230 6.540 6.220 6.430 6,359,107 +0.19(+3.04%)
Sep 13, 2006 6.200 6.290 6.070 6.240 7,677,068 +0.04(+0.65%)
Sep 12, 2006 5.920 6.200 5.900 6.200 10,213,122 +0.27(+4.55%)
Sep 11, 2006 5.850 5.970 5.800 5.930 3,127,050 +0.04(+0.68%)
Sep 08, 2006 5.910 5.980 5.820 5.890 4,040,955 -0.02(-0.34%)
Sep 07, 2006 5.910 6.000 5.820 5.910 6,841,200 -0.06(-1.01%)
Sep 06, 2006 6.000 6.090 5.910 5.970 6,847,253 -0.04(-0.67%)
Sep 05, 2006 5.920 6.040 5.860 6.010 3,670,302 +0.12(+2.04%)
Sep 01, 2006 6.060 6.100 5.850 5.890 3,675,779 -0.10(-1.67%)
Aug 31, 2006 6.090 6.130 5.980 5.990 5,157,489 -0.07(-1.16%)
Aug 30, 2006 5.950 6.070 5.900 6.060 9,960,381 +0.15(+2.54%)
Aug 29, 2006 5.960 6.000 5.830 5.910 2,904,143 -0.04(-0.67%)
Aug 28, 2006 5.900 5.960 5.830 5.950 3,940,254 +0.12(+2.06%)
Aug 25, 2006 5.930 6.000 5.810 5.830 1,770,081 -0.14(-2.35%)
Aug 24, 2006 5.990 6.010 5.770 5.970 5,034,973 -0.01(-0.17%)
Aug 23, 2006 5.900 6.040 5.880 5.980 5,937,576 +0.07(+1.18%)
Aug 22, 2006 5.850 5.980 5.800 5.910 3,545,583 +0.04(+0.68%)
Aug 21, 2006 5.950 6.000 5.780 5.870 3,311,893 -0.14(-2.33%)
Aug 18, 2006 6.030 6.120 5.950 6.010 3,955,538 +0.01(+0.17%)
Aug 17, 2006 6.060 6.170 5.940 6.000 6,842,055 -0.07(-1.15%)
Aug 16, 2006 5.970 6.070 5.860 6.070 8,610,381 +0.16(+2.71%)
Aug 15, 2006 5.750 5.950 5.750 5.910 6,975,297 +0.24(+4.23%)
Aug 14, 2006 5.650 5.850 5.610 5.670 4,681,528 +0.13(+2.35%)
Aug 11, 2006 5.860 5.880 5.450 5.540 5,079,125 -0.36(-6.10%)
Aug 10, 2006 5.910 5.960 5.750 5.900 4,660,385 -0.03(-0.51%)
Aug 09, 2006 6.080 6.150 5.830 5.930 10,842,388 -0.41(-6.47%)
Aug 08, 2006 6.180 6.530 6.160 6.340 8,945,927 +0.23(+3.76%)
Aug 07, 2006 6.180 6.260 6.100 6.110 3,701,790 -0.09(-1.45%)
Aug 04, 2006 6.260 6.400 6.090 6.200 5,319,540 +0.01(+0.16%)
Aug 03, 2006 5.960 6.280 5.940 6.190 4,912,397 +0.19(+3.17%)
Aug 02, 2006 6.100 6.120 5.950 6.000 4,625,929 -0.05(-0.83%)
Aug 01, 2006 6.270 6.290 5.990 6.050 7,861,317 -0.25(-3.97%)
Jul 31, 2006 6.070 6.390 6.000 6.300 6,184,032 +0.19(+3.11%)
Jul 28, 2006 6.350 6.450 5.740 6.110 12,239,017 +0.02(+0.33%)
Jul 27, 2006 5.900 6.200 5.870 6.090 7,164,256 +0.24(+4.10%)
Jul 26, 2006 5.900 5.900 5.660 5.850 3,248,146 -0.06(-1.02%)
Jul 25, 2006 5.540 5.950 5.470 5.910 3,953,632 +0.40(+7.26%)
Jul 24, 2006 5.180 5.550 5.230 5.510 3,316,338 +0.33(+6.37%)
Jul 21, 2006 5.420 5.430 5.120 5.180 2,375,165 -0.27(-4.95%)
Jul 20, 2006 5.580 5.730 5.410 5.450 2,236,291 -0.10(-1.80%)
Jul 19, 2006 5.450 5.660 5.340 5.550 3,222,259 +0.08(+1.46%)
Jul 18, 2006 5.630 5.710 5.320 5.470 3,391,508 -0.19(-3.36%)
Jul 17, 2006 5.780 5.800 5.620 5.660 1,494,476 -0.15(-2.58%)
Jul 14, 2006 5.760 5.930 5.690 5.810 1,412,379 +0.00(+0.00%)
Jul 13, 2006 5.950 6.120 5.780 5.810 1,892,090 -0.13(-2.19%)
Jul 12, 2006 6.190 6.240 5.910 5.940 2,608,086 -0.26(-4.19%)
Jul 11, 2006 5.840 6.270 5.790 6.200 3,863,819 +0.34(+5.80%)
Jul 10, 2006 5.760 6.010 5.720 5.860 3,968,600 +0.14(+2.45%)
Jul 07, 2006 5.810 5.850 5.650 5.720 1,447,674 -0.15(-2.56%)
Jul 06, 2006 5.945 6.000 5.810 5.870 2,755,289 +0.07(+1.21%)
Jul 05, 2006 5.750 5.850 5.650 5.800 1,468,712 -0.01(-0.17%)
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.