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 )

75.38 -0.23 (-0.30%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 8.260 8.295 8.210 8.275 7,620,301 +0.02(+0.18%)
Mar 27, 2013 8.220 8.290 8.090 8.260 6,197,376 -0.04(-0.54%)
Mar 26, 2013 8.310 8.360 8.217 8.305 9,275,396 +0.12(+1.40%)
Mar 25, 2013 8.290 8.350 8.100 8.190 10,083,389 +0.11(+1.36%)
Mar 22, 2013 8.210 8.270 8.030 8.080 8,331,814 -0.13(-1.58%)
Mar 21, 2013 8.350 8.420 8.200 8.210 3,803,205 -0.24(-2.84%)
Mar 20, 2013 8.260 8.455 8.260 8.450 8,899,732 +0.25(+3.05%)
Mar 19, 2013 8.230 8.270 8.050 8.200 6,041,579 +0.01(+0.12%)
Mar 18, 2013 8.190 8.305 8.030 8.190 11,590,358 +0.09(+1.11%)
Mar 15, 2013 8.300 8.320 8.070 8.100 5,613,452 -0.22(-2.64%)
Mar 14, 2013 8.210 8.370 8.210 8.320 5,393,595 +0.13(+1.59%)
Mar 13, 2013 8.190 8.265 8.140 8.190 6,337,636 -0.01(-0.12%)
Mar 12, 2013 8.180 8.300 8.130 8.200 5,232,921 +0.04(+0.49%)
Mar 11, 2013 8.030 8.190 7.980 8.160 6,040,095 +0.08(+0.99%)
Mar 08, 2013 8.140 8.200 8.070 8.080 6,309,895 -0.04(-0.49%)
Mar 07, 2013 8.130 8.240 8.080 8.120 14,754,105 +0.02(+0.25%)
Mar 06, 2013 8.010 8.150 8.000 8.100 7,606,970 +0.09(+1.12%)
Mar 05, 2013 7.930 8.020 7.889 8.010 7,141,157 +0.14(+1.78%)
Mar 04, 2013 7.870 7.940 7.760 7.870 4,649,892 -0.01(-0.13%)
Mar 01, 2013 7.950 7.975 7.735 7.880 7,052,842 -0.13(-1.56%)
Feb 28, 2013 8.070 8.160 7.970 8.005 4,428,555 -0.01(-0.19%)
Feb 27, 2013 7.910 8.100 7.790 8.020 6,301,341 +0.07(+0.88%)
Feb 26, 2013 8.010 8.080 7.770 7.950 7,922,082 +0.02(+0.25%)
Feb 25, 2013 8.120 8.220 7.930 7.930 4,967,532 -0.17(-2.10%)
Feb 22, 2013 8.040 8.270 8.040 8.100 7,860,634 +0.13(+1.63%)
Feb 21, 2013 8.140 8.150 7.850 7.970 8,046,374 -0.18(-2.21%)
Feb 20, 2013 8.440 8.450 8.120 8.150 7,727,939 -0.30(-3.55%)
Feb 19, 2013 8.510 8.620 8.380 8.450 11,275,960 +0.00(+0.00%)
Feb 15, 2013 8.700 8.710 8.350 8.450 8,338,060 -0.23(-2.65%)
Feb 14, 2013 8.470 8.690 8.450 8.680 6,683,773 +0.19(+2.24%)
Feb 13, 2013 8.680 8.685 8.455 8.490 10,866,173 -0.16(-1.85%)
Feb 12, 2013 8.550 8.680 8.515 8.650 7,448,978 +0.10(+1.17%)
Feb 11, 2013 8.380 8.570 8.370 8.550 11,551,678 +0.17(+2.03%)
Feb 08, 2013 8.210 8.430 8.190 8.380 7,324,805 +0.27(+3.33%)
Feb 07, 2013 8.100 8.260 8.040 8.110 12,340,660 -0.08(-0.98%)
Feb 06, 2013 8.140 8.200 8.030 8.190 7,618,369 +0.16(+1.99%)
Feb 04, 2013 8.050 8.200 8.030 8.030 5,164,789 -0.12(-1.47%)
Feb 01, 2013 8.040 8.210 7.980 8.150 10,972,729 +0.29(+3.76%)
Jan 31, 2013 7.820 7.910 7.760 7.855 4,149,488 -0.01(-0.19%)
Jan 30, 2013 7.850 8.065 7.820 7.870 9,300,062 +0.07(+0.90%)
Jan 29, 2013 7.910 7.910 7.765 7.800 4,294,157 -0.12(-1.52%)
Jan 28, 2013 7.780 7.965 7.780 7.920 5,348,724 +0.12(+1.54%)
Jan 25, 2013 7.790 7.895 7.720 7.800 5,680,253 +0.09(+1.17%)
Jan 24, 2013 7.750 7.990 7.675 7.710 8,644,623 -0.13(-1.66%)
Jan 23, 2013 7.780 7.880 7.730 7.840 3,713,787 +0.07(+0.90%)
Jan 22, 2013 7.740 7.770 7.650 7.770 6,728,476 +0.02(+0.26%)
Jan 18, 2013 7.760 7.820 7.710 7.750 5,181,636 -0.08(-1.02%)
Jan 17, 2013 7.840 7.950 7.750 7.830 7,237,112 +0.08(+1.03%)
Jan 16, 2013 7.600 7.770 7.520 7.750 6,756,368 +0.15(+1.97%)
Jan 15, 2013 7.610 7.670 7.550 7.600 4,030,908 -0.06(-0.78%)
Jan 14, 2013 7.640 7.710 7.620 7.660 4,383,867 -0.05(-0.65%)
Jan 11, 2013 7.640 7.770 7.570 7.710 7,951,442 +0.08(+1.05%)
Jan 10, 2013 7.550 7.650 7.500 7.630 10,814,521 +0.18(+2.42%)
Jan 09, 2013 7.310 7.590 7.310 7.450 8,092,936 +0.11(+1.50%)
Jan 08, 2013 7.280 7.370 7.195 7.340 10,778,837 +0.01(+0.14%)
Jan 07, 2013 7.370 7.500 7.300 7.330 13,035,592 -0.09(-1.21%)
Jan 04, 2013 7.300 7.480 7.250 7.420 9,765,322 +0.11(+1.50%)
Jan 03, 2013 7.330 7.440 7.260 7.310 9,040,575 -0.06(-0.81%)
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.