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 (%)
Aug 30, 2002 1.970 2.020 1.930 1.930 37,300 -0.05(-2.53%)
Aug 29, 2002 1.930 2.050 1.930 1.980 13,900 +0.04(+2.06%)
Aug 28, 2002 2.100 2.100 1.940 1.940 54,782 +0.00(+0.00%)
Aug 27, 2002 2.100 2.160 1.940 1.940 21,639 -0.22(-10.19%)
Aug 26, 2002 2.030 2.190 1.920 2.160 137,000 +0.08(+3.85%)
Aug 23, 2002 2.050 2.220 2.040 2.080 34,700 -0.12(-5.45%)
Aug 22, 2002 2.150 2.250 2.050 2.200 63,200 -0.05(-2.22%)
Aug 21, 2002 2.190 2.300 2.120 2.250 62,050 +0.11(+5.14%)
Aug 20, 2002 2.240 2.249 2.120 2.140 25,300 +0.06(+2.88%)
Aug 16, 2002 1.930 2.100 1.930 2.080 43,100 +0.15(+7.77%)
Aug 15, 2002 2.020 2.079 1.910 1.930 45,600 -0.07(-3.50%)
Aug 14, 2002 1.860 2.000 1.800 2.000 99,200 +0.08(+4.17%)
Aug 13, 2002 2.019 2.050 1.900 1.920 67,700 -0.08(-4.00%)
Aug 12, 2002 2.030 2.100 1.850 2.000 66,325 -0.07(-3.33%)
Aug 07, 2002 1.950 2.140 1.910 2.069 96,400 +0.14(+7.20%)
Aug 06, 2002 1.770 2.060 1.760 1.930 162,736 +0.16(+9.04%)
Aug 05, 2002 1.900 1.900 1.760 1.770 71,056 -0.08(-4.32%)
Aug 02, 2002 1.780 1.949 1.780 1.850 70,900 +0.02(+0.88%)
Aug 01, 2002 1.900 1.910 1.760 1.834 108,940 +0.16(+9.81%)
Jul 31, 2002 1.830 1.980 1.670 1.670 343,400 -0.14(-7.73%)
Jul 30, 2002 1.949 2.080 1.800 1.810 289,700 -0.06(-3.40%)
Jul 29, 2002 2.070 2.160 1.830 1.874 560,200 -0.21(-9.91%)
Jul 26, 2002 2.040 2.130 2.040 2.080 71,200 +0.04(+1.96%)
Jul 25, 2002 2.170 2.180 2.000 2.040 128,430 -0.11(-5.12%)
Jul 24, 2002 2.230 2.370 2.000 2.150 280,854 -0.05(-2.27%)
Jul 23, 2002 2.670 2.760 2.170 2.200 249,300 -0.47(-17.60%)
Jul 22, 2002 2.360 2.700 2.250 2.670 163,600 +0.45(+20.27%)
Jul 19, 2002 2.849 2.850 2.210 2.220 198,300 -0.49(-18.08%)
Jul 17, 2002 2.720 2.810 2.630 2.710 141,400 +0.33(+13.88%)
Jul 12, 2002 2.410 2.550 2.300 2.380 103,500 -0.02(-0.85%)
Jul 11, 2002 2.340 2.429 2.200 2.400 113,800 +0.06(+2.56%)
Jul 10, 2002 2.530 2.540 2.310 2.340 182,100 +0.03(+1.30%)
Jul 09, 2002 2.230 2.310 2.230 2.310 142,300 +0.08(+3.59%)
Jul 08, 2002 2.160 2.230 2.160 2.230 288,700 +0.07(+3.24%)
Jul 05, 2002 2.009 2.330 2.009 2.160 198,300 +0.18(+9.09%)
Jul 04, 2002 1.990 2.000 1.780 1.980 316,300 +0.00(+0.00%)
Jul 03, 2002 1.990 2.000 1.780 1.980 316,300 +0.06(+3.13%)
Jul 02, 2002 1.890 1.970 1.780 1.920 79,500 +0.04(+2.13%)
Jul 01, 2002 2.049 2.050 1.720 1.880 582,400 -0.18(-8.74%)
Jun 28, 2002 2.040 2.150 1.800 2.060 666,800 +0.06(+3.00%)
Jun 27, 2002 2.350 2.450 1.980 2.000 774,100 -0.30(-13.04%)
Jun 26, 2002 2.000 2.320 1.800 2.300 738,200 +0.23(+11.11%)
Jun 25, 2002 2.010 2.100 1.910 2.070 639,000 +0.24(+13.11%)
Jun 21, 2002 2.360 2.360 1.799 1.830 835,900 -0.44(-19.38%)
Jun 20, 2002 2.330 2.420 2.260 2.270 190,700 -0.13(-5.42%)
Jun 19, 2002 2.459 2.610 2.300 2.400 128,000 -0.07(-2.83%)
Jun 18, 2002 2.520 2.640 2.350 2.470 362,500 +0.07(+2.92%)
Jun 17, 2002 2.320 2.400 2.250 2.400 194,100 +0.08(+3.45%)
Jun 14, 2002 2.400 2.400 2.200 2.320 344,300 -0.08(-3.33%)
Jun 12, 2002 2.450 2.529 2.380 2.400 171,300 -0.10(-4.00%)
Jun 11, 2002 2.620 2.620 2.440 2.500 242,200 -0.12(-4.58%)
Jun 10, 2002 2.700 2.750 2.550 2.620 261,400 -0.05(-1.87%)
Jun 07, 2002 2.540 2.680 2.400 2.670 263,400 +0.09(+3.49%)
Jun 06, 2002 3.000 3.000 2.550 2.580 316,700 -0.32(-11.03%)
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.