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 )

56.46 +0.39 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 3.180 3.210 3.000 3.100 248,700 -0.06(-1.90%)
Jan 30, 2002 3.350 3.360 2.900 3.160 390,700 -0.20(-5.95%)
Jan 29, 2002 3.430 3.600 3.150 3.360 671,800 -0.05(-1.47%)
Jan 28, 2002 3.300 3.500 3.300 3.410 374,000 +0.11(+3.33%)
Jan 25, 2002 3.230 3.330 3.120 3.300 439,700 +0.08(+2.48%)
Jan 24, 2002 3.010 3.350 2.980 3.220 766,800 +0.32(+11.03%)
Jan 23, 2002 2.950 2.950 2.700 2.900 1,096,900 +0.05(+1.75%)
Jan 22, 2002 2.970 3.000 2.820 2.850 113,500 -0.06(-2.06%)
Jan 21, 2002 3.020 3.060 2.880 2.910 215,900 +0.00(+0.00%)
Jan 18, 2002 3.020 3.060 2.880 2.910 215,900 -0.18(-5.83%)
Jan 17, 2002 3.200 3.200 3.020 3.090 306,200 +0.06(+1.98%)
Jan 16, 2002 3.140 3.200 3.020 3.030 370,200 -0.15(-4.72%)
Jan 15, 2002 3.150 3.360 3.000 3.180 205,700 +0.08(+2.58%)
Jan 14, 2002 3.250 3.280 2.890 3.100 550,400 -0.10(-3.13%)
Jan 11, 2002 3.450 3.600 3.200 3.200 423,600 -0.13(-3.90%)
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.