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 )

64.79 +2.46 (+3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.590 7.660 7.060 7.210 15,453,698 -0.23(-3.09%)
Jan 28, 2010 7.990 7.990 7.287 7.440 20,255,776 -0.50(-6.30%)
Jan 27, 2010 7.880 8.010 7.750 7.940 8,462,583 +0.06(+0.76%)
Jan 26, 2010 7.850 7.960 7.740 7.880 7,781,803 -0.04(-0.51%)
Jan 25, 2010 7.760 8.020 7.740 7.920 10,853,205 +0.25(+3.26%)
Jan 22, 2010 8.060 8.060 7.620 7.670 13,017,413 -0.42(-5.19%)
Jan 21, 2010 8.230 8.410 7.950 8.090 11,894,747 -0.03(-0.37%)
Jan 20, 2010 8.050 8.150 7.960 8.120 10,169,529 -0.05(-0.61%)
Jan 19, 2010 8.030 8.210 7.960 8.170 9,250,857 +0.18(+2.25%)
Jan 15, 2010 8.530 7.990 7.990 7.990 11,143,300 -0.52(-6.11%)
Jan 14, 2010 8.560 8.590 8.300 8.510 7,355,778 -0.08(-0.93%)
Jan 13, 2010 8.570 8.600 8.250 8.590 7,049,550 +0.10(+1.18%)
Jan 12, 2010 8.940 8.940 8.420 8.490 8,592,608 -0.48(-5.35%)
Jan 11, 2010 9.000 9.000 8.810 8.970 9,063,264 +0.08(+0.90%)
Jan 08, 2010 8.970 9.112 8.761 8.890 8,507,011 +0.00(+0.00%)
Jan 07, 2010 8.950 9.040 8.815 8.890 5,903,351 -0.01(-0.11%)
Jan 06, 2010 8.800 9.000 8.690 8.900 6,213,792 +0.11(+1.25%)
Jan 05, 2010 8.910 8.960 8.720 8.790 5,729,021 -0.08(-0.90%)
Jan 04, 2010 8.860 9.030 8.840 8.870 6,018,786 +0.05(+0.57%)
Dec 31, 2009 8.800 8.820 8.820 8.820 3,982,000 +0.00(+0.00%)
Dec 30, 2009 8.670 8.890 8.670 8.820 2,738,463 +0.07(+0.80%)
Dec 29, 2009 8.810 8.900 8.655 8.750 2,340,472 -0.05(-0.57%)
Dec 28, 2009 8.900 9.010 8.760 8.800 6,561,889 -0.07(-0.79%)
Dec 24, 2009 8.860 8.880 8.780 8.870 1,607,113 +0.11(+1.26%)
Dec 23, 2009 8.800 8.850 8.710 8.760 7,323,970 +0.01(+0.11%)
Dec 22, 2009 8.630 8.940 8.600 8.750 11,310,546 +0.17(+1.98%)
Dec 21, 2009 8.400 8.600 8.370 8.580 6,992,691 +0.30(+3.62%)
Dec 18, 2009 8.280 8.400 8.110 8.280 5,752,329 +0.14(+1.72%)
Dec 17, 2009 8.400 8.425 8.100 8.140 7,659,609 -0.31(-3.67%)
Dec 16, 2009 8.470 8.700 8.415 8.450 7,888,207 +0.07(+0.84%)
Dec 15, 2009 8.530 8.600 8.340 8.380 7,267,988 -0.13(-1.53%)
Dec 14, 2009 8.600 8.600 8.080 8.510 8,353,407 +0.40(+4.93%)
Dec 11, 2009 8.200 8.350 8.020 8.110 7,018,624 -0.13(-1.58%)
Dec 10, 2009 8.300 8.370 8.130 8.240 5,550,341 -0.02(-0.24%)
Dec 09, 2009 8.170 8.270 8.060 8.260 4,906,805 +0.02(+0.24%)
Dec 08, 2009 8.180 8.475 8.080 8.240 9,411,399 +0.02(+0.24%)
Dec 07, 2009 8.320 8.490 8.170 8.220 6,497,478 -0.16(-1.91%)
Dec 04, 2009 8.420 8.430 8.095 8.380 7,427,732 +0.19(+2.32%)
Dec 03, 2009 8.250 8.395 8.140 8.190 7,502,059 +0.01(+0.12%)
Dec 02, 2009 8.330 8.640 8.110 8.180 14,595,172 -0.13(-1.56%)
Dec 01, 2009 7.830 8.350 7.830 8.310 17,004,650 +0.55(+7.09%)
Nov 30, 2009 7.650 7.760 7.530 7.760 8,967,845 +0.18(+2.37%)
Nov 27, 2009 7.560 7.670 7.490 7.580 4,736,431 -0.11(-1.43%)
Nov 25, 2009 7.780 7.870 7.680 7.690 6,876,607 -0.18(-2.29%)
Nov 24, 2009 7.880 7.990 7.680 7.870 8,511,706 +0.03(+0.38%)
Nov 23, 2009 7.810 7.960 7.760 7.840 5,799,763 +0.11(+1.42%)
Nov 20, 2009 7.750 7.840 7.640 7.730 6,991,317 -0.13(-1.65%)
Nov 19, 2009 8.060 8.120 7.560 7.860 12,278,701 -0.39(-4.73%)
Nov 18, 2009 8.250 8.310 8.090 8.250 9,447,319 -0.05(-0.60%)
Nov 17, 2009 8.050 8.320 7.980 8.300 10,000,493 +0.15(+1.84%)
Nov 16, 2009 7.880 8.160 7.860 8.150 11,342,021 +0.31(+3.95%)
Nov 13, 2009 7.710 7.890 7.600 7.840 8,775,711 +0.17(+2.22%)
Nov 12, 2009 7.610 7.810 7.580 7.670 8,992,778 +0.02(+0.26%)
Nov 11, 2009 7.630 7.750 7.550 7.650 7,571,769 +0.14(+1.86%)
Nov 10, 2009 7.470 7.590 7.325 7.510 8,228,887 -0.04(-0.53%)
Nov 09, 2009 7.370 7.630 7.370 7.550 8,088,587 +0.23(+3.14%)
Nov 06, 2009 7.240 7.450 7.130 7.320 7,440,783 +0.03(+0.41%)
Nov 05, 2009 7.400 7.500 7.200 7.290 25,794,120 +0.46(+6.73%)
Nov 04, 2009 6.650 6.950 6.600 6.830 16,746,320 +0.30(+4.59%)
Nov 03, 2009 6.430 6.560 6.320 6.530 21,966,744 -0.14(-2.10%)
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.