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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On Semiconductor (NQ: ON )

68.06 +1.68 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 1.830 1.980 1.670 1.670 343,400 -0.14(-7.73%)
Jul 30, 2002 1.949 2.080 1.800 1.810 289,700 -0.06(-3.40%)
Jul 29, 2002 2.070 2.160 1.830 1.874 560,200 -0.21(-9.91%)
Jul 26, 2002 2.040 2.130 2.040 2.080 71,200 +0.04(+1.96%)
Jul 25, 2002 2.170 2.180 2.000 2.040 128,430 -0.11(-5.12%)
Jul 24, 2002 2.230 2.370 2.000 2.150 280,854 -0.05(-2.27%)
Jul 23, 2002 2.670 2.760 2.170 2.200 249,300 -0.47(-17.60%)
Jul 22, 2002 2.360 2.700 2.250 2.670 163,600 +0.45(+20.27%)
Jul 19, 2002 2.849 2.850 2.210 2.220 198,300 -0.49(-18.08%)
Jul 17, 2002 2.720 2.810 2.630 2.710 141,400 +0.33(+13.88%)
Jul 12, 2002 2.410 2.550 2.300 2.380 103,500 -0.02(-0.85%)
Jul 11, 2002 2.340 2.429 2.200 2.400 113,800 +0.06(+2.56%)
Jul 10, 2002 2.530 2.540 2.310 2.340 182,100 +0.03(+1.30%)
Jul 09, 2002 2.230 2.310 2.230 2.310 142,300 +0.08(+3.59%)
Jul 08, 2002 2.160 2.230 2.160 2.230 288,700 +0.07(+3.24%)
Jul 05, 2002 2.009 2.330 2.009 2.160 198,300 +0.18(+9.09%)
Jul 04, 2002 1.990 2.000 1.780 1.980 316,300 +0.00(+0.00%)
Jul 03, 2002 1.990 2.000 1.780 1.980 316,300 +0.06(+3.13%)
Jul 02, 2002 1.890 1.970 1.780 1.920 79,500 +0.04(+2.13%)
Jul 01, 2002 2.049 2.050 1.720 1.880 582,400 -0.18(-8.74%)
Jun 28, 2002 2.040 2.150 1.800 2.060 666,800 +0.06(+3.00%)
Jun 27, 2002 2.350 2.450 1.980 2.000 774,100 -0.30(-13.04%)
Jun 26, 2002 2.000 2.320 1.800 2.300 738,200 +0.23(+11.11%)
Jun 25, 2002 2.010 2.100 1.910 2.070 639,000 +0.24(+13.11%)
Jun 21, 2002 2.360 2.360 1.799 1.830 835,900 -0.44(-19.38%)
Jun 20, 2002 2.330 2.420 2.260 2.270 190,700 -0.13(-5.42%)
Jun 19, 2002 2.459 2.610 2.300 2.400 128,000 -0.07(-2.83%)
Jun 18, 2002 2.520 2.640 2.350 2.470 362,500 +0.07(+2.92%)
Jun 17, 2002 2.320 2.400 2.250 2.400 194,100 +0.08(+3.45%)
Jun 14, 2002 2.400 2.400 2.200 2.320 344,300 -0.08(-3.33%)
Jun 12, 2002 2.450 2.529 2.380 2.400 171,300 -0.10(-4.00%)
Jun 11, 2002 2.620 2.620 2.440 2.500 242,200 -0.12(-4.58%)
Jun 10, 2002 2.700 2.750 2.550 2.620 261,400 -0.05(-1.87%)
Jun 07, 2002 2.540 2.680 2.400 2.670 263,400 +0.09(+3.49%)
Jun 06, 2002 3.000 3.000 2.550 2.580 316,700 -0.32(-11.03%)
Jun 05, 2002 2.900 3.000 2.830 2.900 73,200 +0.04(+1.40%)
May 31, 2002 2.880 2.990 2.850 2.860 131,600 -0.04(-1.38%)
May 28, 2002 2.980 3.080 2.810 2.900 227,400 -0.13(-4.29%)
May 27, 2002 3.160 3.170 2.950 3.030 365,600 +0.00(+0.00%)
May 24, 2002 3.160 3.170 2.950 3.030 365,600 -0.13(-4.11%)
May 23, 2002 3.200 3.200 3.130 3.160 321,000 -0.07(-2.17%)
May 22, 2002 3.290 3.300 3.150 3.230 273,400 -0.02(-0.62%)
May 21, 2002 3.440 3.580 3.220 3.250 227,000 -0.20(-5.80%)
May 20, 2002 3.340 3.520 3.000 3.450 3,430,800 +0.06(+1.77%)
May 17, 2002 3.380 3.449 3.320 3.390 605,600 +0.08(+2.42%)
May 16, 2002 3.270 3.340 3.180 3.310 206,900 +0.07(+2.13%)
May 15, 2002 3.300 3.320 3.240 3.241 458,800 -0.02(-0.58%)
May 14, 2002 3.250 3.420 3.210 3.260 346,200 +0.04(+1.24%)
May 13, 2002 3.165 3.280 3.100 3.220 343,100 +0.15(+4.92%)
May 10, 2002 3.051 3.200 3.000 3.069 338,400 +0.03(+0.92%)
May 09, 2002 3.435 3.450 2.991 3.041 455,000 -0.36(-10.56%)
May 08, 2002 3.470 3.510 3.160 3.400 529,300 +0.02(+0.59%)
May 07, 2002 3.225 3.510 3.020 3.380 432,500 +0.19(+5.96%)
May 06, 2002 3.400 3.510 3.120 3.190 545,200 -0.16(-4.78%)
May 03, 2002 4.160 4.219 3.350 3.350 368,000 -0.79(-19.08%)
May 02, 2002 3.740 4.300 3.660 4.140 565,700 +0.39(+10.40%)
May 01, 2002 3.690 3.750 3.100 3.750 855,400 +0.11(+3.02%)
Apr 30, 2002 4.000 4.120 3.270 3.640 1,369,100 -0.47(-11.44%)
Apr 29, 2002 5.200 5.200 3.870 4.110 1,162,100 -1.10(-21.11%)
Apr 26, 2002 5.220 5.500 5.050 5.210 251,500 -0.01(-0.19%)
Apr 25, 2002 5.740 5.740 5.100 5.220 839,000 -0.77(-12.85%)
Apr 24, 2002 5.800 6.270 5.790 5.990 321,100 +0.03(+0.50%)
Apr 23, 2002 5.839 5.976 5.750 5.960 172,200 +0.17(+2.94%)
Apr 22, 2002 5.800 5.969 5.750 5.790 171,800 -0.19(-3.18%)
Apr 19, 2002 5.799 6.000 5.650 5.980 231,000 +0.18(+3.12%)
Apr 18, 2002 5.900 5.980 5.390 5.799 723,300 -0.17(-2.86%)
Apr 17, 2002 6.000 6.130 5.780 5.970 782,700 +0.02(+0.34%)
Apr 16, 2002 5.340 6.220 5.300 5.950 1,105,200 +0.75(+14.42%)
Apr 15, 2002 4.910 5.230 4.900 5.200 364,300 +0.32(+6.56%)
Apr 12, 2002 4.660 4.940 4.550 4.880 183,900 +0.28(+6.06%)
Apr 11, 2002 4.550 4.670 4.440 4.601 102,200 -0.10(-2.11%)
Apr 10, 2002 4.340 4.750 4.300 4.700 182,400 +0.40(+9.30%)
Apr 09, 2002 4.620 4.640 4.290 4.300 169,300 -0.30(-6.52%)
Apr 08, 2002 4.840 4.840 4.040 4.600 400,400 -0.24(-4.96%)
Apr 05, 2002 5.000 5.050 4.700 4.840 344,900 -0.12(-2.42%)
Apr 04, 2002 4.590 5.190 4.590 4.960 650,800 +0.41(+9.01%)
Apr 03, 2002 4.500 4.700 4.440 4.550 340,000 +0.12(+2.71%)
Apr 02, 2002 4.249 4.500 4.160 4.430 273,400 +0.19(+4.48%)
Apr 01, 2002 4.200 4.329 4.140 4.240 250,900 +0.04(+0.95%)
Mar 29, 2002 4.030 4.200 3.930 4.200 288,300 +0.00(+0.00%)
Mar 28, 2002 4.030 4.200 3.930 4.200 288,300 +0.15(+3.70%)
Mar 27, 2002 3.710 4.050 3.500 4.050 316,300 +0.35(+9.46%)
Mar 26, 2002 3.670 3.850 3.610 3.700 62,800 -0.02(-0.54%)
Mar 25, 2002 3.900 3.990 3.600 3.720 210,600 -0.09(-2.36%)
Mar 22, 2002 3.610 3.940 3.521 3.810 143,500 +0.14(+3.81%)
Mar 21, 2002 3.720 3.720 3.610 3.670 208,800 -0.05(-1.34%)
Mar 20, 2002 3.810 3.880 3.500 3.720 218,200 -0.17(-4.37%)
Mar 19, 2002 3.360 3.890 3.320 3.890 442,400 +0.51(+15.09%)
Mar 18, 2002 3.250 3.400 3.220 3.380 130,300 +0.10(+3.05%)
Mar 15, 2002 3.210 3.350 3.100 3.280 189,100 +0.12(+3.80%)
Mar 14, 2002 2.950 3.200 2.950 3.160 245,000 +0.21(+7.12%)
Mar 13, 2002 3.060 3.160 2.910 2.950 78,700 -0.19(-6.05%)
Mar 12, 2002 3.330 3.330 3.076 3.140 94,600 -0.20(-5.99%)
Mar 11, 2002 3.290 3.370 3.100 3.340 161,800 +0.04(+1.21%)
Mar 08, 2002 3.250 3.440 3.170 3.300 111,100 +0.05(+1.54%)
Mar 07, 2002 3.380 3.400 3.200 3.250 146,700 -0.08(-2.40%)
Mar 06, 2002 3.000 3.400 2.990 3.330 321,400 +0.19(+6.06%)
Mar 05, 2002 2.870 3.270 2.850 3.140 379,500 +0.31(+10.95%)
Mar 04, 2002 2.860 3.000 2.790 2.830 192,100 +0.00(+0.00%)
Mar 01, 2002 2.900 2.900 2.830 2.830 155,400 -0.02(-0.70%)
Feb 28, 2002 2.930 2.930 2.650 2.850 202,000 +0.06(+2.15%)
Feb 27, 2002 2.800 2.940 2.710 2.790 197,800 +0.04(+1.45%)
Feb 26, 2002 2.760 2.890 2.700 2.750 85,500 -0.01(-0.36%)
Feb 25, 2002 2.670 2.760 2.630 2.760 125,500 +0.07(+2.60%)
Feb 22, 2002 2.820 2.840 2.590 2.690 91,300 -0.10(-3.58%)
Feb 21, 2002 2.780 2.830 2.730 2.790 183,100 +0.01(+0.36%)
Feb 20, 2002 2.580 2.800 2.500 2.780 375,200 +0.20(+7.75%)
Feb 19, 2002 2.680 2.700 2.500 2.580 224,500 -0.10(-3.73%)
Feb 18, 2002 2.520 2.750 2.480 2.680 121,600 +0.00(+0.00%)
Feb 15, 2002 2.520 2.750 2.480 2.680 121,600 +0.09(+3.51%)
Feb 14, 2002 2.760 2.790 2.500 2.589 223,300 -0.21(-7.53%)
Feb 13, 2002 2.810 2.920 2.700 2.800 138,100 +0.01(+0.36%)
Feb 12, 2002 2.800 2.860 2.660 2.790 82,600 -0.11(-3.79%)
Feb 11, 2002 2.690 2.950 2.630 2.900 92,800 +0.20(+7.41%)
Feb 08, 2002 2.575 2.700 2.520 2.700 96,700 +0.18(+7.14%)
Feb 07, 2002 2.320 2.730 2.320 2.520 662,300 +0.14(+5.88%)
Feb 06, 2002 2.900 2.910 2.000 2.380 1,091,600 -0.52(-17.93%)
Feb 05, 2002 3.030 3.040 2.890 2.900 122,100 -0.08(-2.68%)
Feb 04, 2002 3.000 3.070 2.800 2.980 211,700 +0.05(+1.71%)
Feb 01, 2002 3.000 3.090 2.880 2.930 381,900 -0.17(-5.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.