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 )

73.42 -2.19 (-2.90%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 5.100 5.320 4.510 4.840 12,102,400 -0.15(-3.01%)
Apr 29, 2004 6.290 6.420 4.930 4.990 14,618,400 -1.01(-16.83%)
Apr 28, 2004 6.350 6.350 5.870 6.000 4,575,100 -0.32(-5.06%)
Apr 27, 2004 6.240 6.450 6.180 6.320 3,362,000 +0.13(+2.10%)
Apr 26, 2004 6.310 6.470 6.150 6.190 2,388,200 -0.06(-0.96%)
Apr 23, 2004 6.480 6.540 6.200 6.250 2,854,600 -0.25(-3.85%)
Apr 22, 2004 6.450 6.570 6.370 6.500 3,142,400 +0.00(+0.00%)
Apr 21, 2004 6.600 6.690 6.310 6.500 4,295,100 +0.10(+1.56%)
Apr 20, 2004 6.440 6.800 6.300 6.400 4,113,200 -0.09(-1.39%)
Apr 19, 2004 6.570 6.670 6.310 6.490 4,272,900 -0.25(-3.71%)
Apr 16, 2004 7.150 7.150 6.610 6.740 3,667,400 -0.46(-6.39%)
Apr 15, 2004 7.300 7.400 6.910 7.200 6,824,900 -0.12(-1.64%)
Apr 14, 2004 7.200 7.460 7.150 7.320 3,141,100 +0.00(+0.00%)
Apr 13, 2004 7.550 7.580 7.160 7.320 2,307,600 -0.18(-2.40%)
Apr 12, 2004 7.400 7.500 7.200 7.500 1,811,500 +0.10(+1.35%)
Apr 08, 2004 7.440 7.500 7.250 7.400 2,972,000 +0.02(+0.27%)
Apr 07, 2004 7.500 7.540 7.200 7.380 5,771,100 -0.16(-2.12%)
Apr 06, 2004 7.780 7.880 7.330 7.540 9,183,400 -0.35(-4.44%)
Apr 05, 2004 7.620 7.910 7.610 7.890 7,192,400 +0.29(+3.82%)
Apr 02, 2004 7.650 7.700 7.482 7.600 6,975,900 +0.11(+1.47%)
Apr 01, 2004 7.600 7.630 7.420 7.490 12,593,300 -0.06(-0.79%)
Mar 31, 2004 7.900 8.090 7.400 7.550 16,616,300 -0.88(-10.44%)
Mar 30, 2004 8.170 8.600 8.140 8.430 3,398,200 +0.26(+3.18%)
Mar 29, 2004 8.000 8.250 7.970 8.170 2,105,900 +0.20(+2.51%)
Mar 26, 2004 7.680 8.050 7.670 7.970 3,395,100 +0.28(+3.64%)
Mar 25, 2004 7.270 7.740 7.270 7.690 3,212,300 +0.46(+6.36%)
Mar 24, 2004 7.060 7.330 7.020 7.230 2,018,200 +0.13(+1.83%)
Mar 23, 2004 7.160 7.350 6.840 7.100 2,153,500 -0.05(-0.70%)
Mar 22, 2004 7.460 7.460 7.060 7.150 1,846,700 -0.35(-4.67%)
Mar 19, 2004 7.690 7.740 7.480 7.500 1,708,200 -0.15(-1.96%)
Mar 18, 2004 7.700 7.800 7.410 7.650 1,442,300 -0.08(-1.03%)
Mar 17, 2004 7.390 7.858 7.390 7.730 2,493,700 +0.33(+4.46%)
Mar 16, 2004 7.550 7.730 7.170 7.400 2,611,200 -0.05(-0.67%)
Mar 15, 2004 7.840 8.000 7.450 7.450 1,535,200 -0.45(-5.70%)
Mar 12, 2004 7.980 8.170 7.790 7.900 1,944,700 +0.06(+0.77%)
Mar 11, 2004 8.030 8.050 7.670 7.840 3,897,700 -0.18(-2.24%)
Mar 10, 2004 8.300 8.490 7.960 8.020 2,791,700 -0.25(-3.02%)
Mar 09, 2004 8.410 8.540 8.100 8.270 3,946,200 -0.18(-2.13%)
Mar 08, 2004 9.000 9.050 8.280 8.450 2,903,800 -0.55(-6.11%)
Mar 05, 2004 8.450 9.028 8.450 9.000 2,636,600 +0.39(+4.53%)
Mar 04, 2004 8.350 8.700 8.320 8.610 1,625,200 +0.16(+1.89%)
Mar 03, 2004 8.510 8.586 8.210 8.450 2,287,200 -0.15(-1.74%)
Mar 02, 2004 8.750 8.800 8.530 8.600 2,255,900 -0.21(-2.38%)
Mar 01, 2004 8.580 8.900 8.481 8.810 3,562,200 +0.34(+4.01%)
Feb 27, 2004 8.410 8.700 8.260 8.470 5,130,000 +0.10(+1.19%)
Feb 26, 2004 8.010 8.380 7.980 8.370 4,021,900 +0.23(+2.83%)
Feb 25, 2004 7.800 8.170 7.790 8.140 2,702,300 +0.39(+5.03%)
Feb 24, 2004 7.690 8.050 7.690 7.750 3,374,000 -0.11(-1.40%)
Feb 23, 2004 7.830 8.000 7.750 7.860 3,610,000 +0.07(+0.90%)
Feb 20, 2004 7.660 7.820 7.430 7.790 3,009,600 +0.07(+0.91%)
Feb 19, 2004 8.150 8.250 7.500 7.720 3,840,400 -0.34(-4.22%)
Feb 18, 2004 7.900 8.240 7.900 8.060 3,928,500 +0.16(+2.03%)
Feb 17, 2004 7.660 7.980 7.650 7.900 3,875,400 +0.30(+3.95%)
Feb 13, 2004 7.830 7.940 7.570 7.600 2,939,200 -0.27(-3.43%)
Feb 12, 2004 7.730 7.980 7.680 7.870 2,268,200 +0.04(+0.51%)
Feb 11, 2004 7.620 7.870 7.550 7.830 3,161,800 +0.22(+2.89%)
Feb 10, 2004 7.550 7.650 7.430 7.610 1,396,400 -0.08(-1.04%)
Feb 09, 2004 7.400 7.730 7.400 7.690 5,269,200 +0.29(+3.92%)
Feb 06, 2004 6.950 7.450 6.910 7.400 3,434,600 +0.38(+5.41%)
Feb 05, 2004 7.050 7.140 6.900 7.020 2,758,300 +0.04(+0.57%)
Feb 04, 2004 6.910 7.180 6.800 6.980 19,768,100 +0.00(+0.00%)
Feb 03, 2004 7.380 7.720 6.880 6.980 5,760,800 -0.47(-6.31%)
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.