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 )

62.33 -0.61 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 11.58 11.75 11.54 11.67 2,207,350 +0.14(+1.21%)
Oct 28, 2016 11.66 11.85 11.52 11.53 5,542,435 -0.11(-0.95%)
Oct 27, 2016 11.86 11.95 11.60 11.64 3,953,977 -0.07(-0.60%)
Oct 26, 2016 11.88 11.90 11.68 11.71 4,772,385 -0.20(-1.68%)
Oct 25, 2016 12.08 12.12 11.82 11.91 3,397,830 -0.18(-1.49%)
Oct 24, 2016 11.90 12.10 11.90 12.09 2,331,425 +0.27(+2.28%)
Oct 21, 2016 11.80 11.87 11.71 11.82 2,206,292 +0.01(+0.08%)
Oct 20, 2016 11.68 11.87 11.63 11.81 2,507,444 +0.09(+0.77%)
Oct 19, 2016 11.63 11.74 11.46 11.72 2,643,222 +0.05(+0.43%)
Oct 18, 2016 11.65 11.74 11.59 11.67 4,479,111 +0.16(+1.39%)
Oct 17, 2016 11.56 11.64 11.46 11.51 2,194,531 -0.08(-0.69%)
Oct 14, 2016 11.62 11.90 11.57 11.59 3,046,404 +0.02(+0.17%)
Oct 13, 2016 11.54 11.66 11.24 11.57 5,066,051 -0.08(-0.69%)
Oct 12, 2016 11.77 11.79 11.54 11.65 3,973,438 -0.14(-1.19%)
Oct 11, 2016 12.15 12.17 11.59 11.79 6,497,671 -0.34(-2.80%)
Oct 10, 2016 12.34 12.47 12.10 12.13 3,288,070 -0.15(-1.22%)
Oct 07, 2016 12.40 12.43 12.16 12.28 3,271,622 -0.15(-1.21%)
Oct 06, 2016 12.41 12.45 12.13 12.43 6,259,948 +0.03(+0.24%)
Oct 05, 2016 12.18 12.54 12.17 12.40 4,563,623 +0.22(+1.81%)
Oct 04, 2016 12.20 12.34 12.07 12.18 4,740,045 -0.04(-0.33%)
Oct 03, 2016 12.48 12.69 12.19 12.22 6,380,326 -0.10(-0.81%)
Sep 30, 2016 12.16 12.41 12.16 12.32 6,265,280 +0.22(+1.82%)
Sep 29, 2016 11.93 12.30 11.87 12.10 6,707,286 +0.17(+1.42%)
Sep 28, 2016 11.81 11.97 11.77 11.93 3,389,537 +0.14(+1.19%)
Sep 27, 2016 11.54 11.81 11.47 11.79 4,701,430 +0.18(+1.55%)
Sep 26, 2016 11.81 11.81 11.54 11.61 4,245,247 -0.10(-0.85%)
Sep 23, 2016 12.55 12.55 11.70 11.71 7,093,553 -0.33(-2.74%)
Sep 22, 2016 11.95 12.22 11.88 12.04 11,686,553 +0.26(+2.21%)
Sep 21, 2016 11.70 11.78 11.56 11.78 4,021,229 +0.20(+1.73%)
Sep 20, 2016 11.74 12.00 11.54 11.58 9,069,871 +0.06(+0.52%)
Sep 19, 2016 11.41 11.73 11.31 11.52 10,953,299 +0.21(+1.86%)
Sep 16, 2016 10.84 11.33 10.77 11.31 15,007,487 +0.53(+4.92%)
Sep 15, 2016 10.38 10.80 10.38 10.78 4,614,372 +0.39(+3.75%)
Sep 14, 2016 10.22 10.48 10.12 10.39 4,059,543 +0.15(+1.46%)
Sep 13, 2016 10.42 10.55 10.17 10.24 4,756,485 -0.20(-1.92%)
Sep 12, 2016 10.08 10.48 10.08 10.44 4,646,971 +0.18(+1.75%)
Sep 09, 2016 10.68 10.70 10.26 10.26 5,178,418 -0.48(-4.47%)
Sep 08, 2016 10.90 10.96 10.63 10.74 4,156,777 -0.18(-1.65%)
Sep 07, 2016 10.90 10.97 10.83 10.92 3,886,791 +0.04(+0.37%)
Sep 06, 2016 11.00 11.07 10.84 10.88 2,077,513 -0.15(-1.36%)
Sep 02, 2016 11.00 11.03 11.03 11.03 2,819,700 +0.04(+0.36%)
Sep 01, 2016 10.79 11.02 10.79 10.99 2,670,701 +0.19(+1.76%)
Aug 31, 2016 10.88 10.95 10.78 10.80 3,725,154 -0.09(-0.83%)
Aug 30, 2016 10.95 11.08 10.87 10.89 5,040,828 -0.09(-0.82%)
Aug 29, 2016 11.03 11.11 10.95 10.98 4,045,582 -0.05(-0.45%)
Aug 26, 2016 11.06 11.44 10.97 11.03 12,254,902 +0.02(+0.18%)
Aug 25, 2016 10.67 11.06 10.63 11.01 8,912,616 +0.30(+2.80%)
Aug 24, 2016 10.83 10.89 10.70 10.71 5,566,207 +0.10(+0.94%)
Aug 23, 2016 10.42 10.64 10.42 10.61 4,319,301 +0.25(+2.41%)
Aug 22, 2016 10.25 10.39 10.18 10.36 3,038,783 +0.12(+1.17%)
Aug 19, 2016 10.23 10.38 10.20 10.24 3,474,372 +0.01(+0.10%)
Aug 18, 2016 10.24 10.35 10.21 10.23 2,664,584 -0.07(-0.68%)
Aug 17, 2016 10.22 10.39 10.14 10.30 2,684,788 +0.08(+0.78%)
Aug 16, 2016 10.42 10.44 10.21 10.22 2,615,661 -0.16(-1.54%)
Aug 15, 2016 10.17 10.41 10.12 10.38 4,236,106 +0.28(+2.77%)
Aug 12, 2016 10.29 10.35 10.10 10.10 2,716,291 -0.17(-1.66%)
Aug 11, 2016 10.30 10.37 10.13 10.27 5,836,077 -0.03(-0.29%)
Aug 10, 2016 10.31 10.32 10.03 10.30 5,632,811 -0.03(-0.29%)
Aug 09, 2016 10.13 10.37 10.13 10.33 8,332,839 +0.22(+2.18%)
Aug 08, 2016 10.56 10.61 10.03 10.11 8,989,077 +0.12(+1.20%)
Aug 05, 2016 9.870 10.05 9.780 9.990 4,389,454 +0.21(+2.15%)
Aug 04, 2016 9.680 9.805 9.670 9.780 1,762,707 +0.08(+0.82%)
Aug 03, 2016 9.670 9.730 9.650 9.700 2,218,578 -0.01(-0.10%)
Aug 02, 2016 9.970 9.990 9.690 9.710 2,421,735 -0.32(-3.19%)
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.