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 )

54.61 +1.64 (+3.10%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 8.930 9.040 8.790 9.010 3,594,155 +0.15(+1.69%)
Mar 29, 2012 8.730 8.870 8.620 8.860 5,627,134 +0.06(+0.68%)
Mar 28, 2012 9.050 9.100 8.750 8.800 5,880,471 -0.22(-2.44%)
Mar 27, 2012 9.190 9.310 9.020 9.020 6,504,951 -0.08(-0.88%)
Mar 26, 2012 9.020 9.210 8.950 9.100 4,782,907 +0.16(+1.85%)
Mar 23, 2012 8.980 9.010 8.840 8.935 3,675,725 -0.05(-0.61%)
Mar 22, 2012 9.020 9.180 8.950 8.990 4,582,610 -0.12(-1.32%)
Mar 21, 2012 9.150 9.230 9.040 9.110 3,047,206 -0.06(-0.65%)
Mar 20, 2012 9.140 9.210 8.970 9.170 3,074,792 -0.06(-0.65%)
Mar 19, 2012 9.080 9.255 9.020 9.230 3,229,450 +0.14(+1.54%)
Mar 16, 2012 9.100 9.180 9.020 9.090 3,622,672 +0.01(+0.11%)
Mar 15, 2012 8.990 9.100 8.830 9.080 4,351,289 +0.13(+1.45%)
Mar 14, 2012 8.950 9.160 8.910 8.950 6,131,903 +0.04(+0.45%)
Mar 13, 2012 8.860 8.910 8.780 8.910 3,916,925 +0.26(+3.01%)
Mar 12, 2012 8.820 8.840 8.600 8.650 3,620,570 -0.16(-1.82%)
Mar 09, 2012 8.550 8.830 8.550 8.810 3,676,538 +0.09(+1.03%)
Mar 08, 2012 8.670 8.780 8.600 8.720 5,448,984 +0.14(+1.63%)
Mar 07, 2012 8.480 8.640 8.290 8.580 11,207,729 +0.12(+1.36%)
Mar 06, 2012 8.310 8.515 8.290 8.465 7,476,647 +0.06(+0.77%)
Mar 05, 2012 8.710 8.740 8.380 8.400 11,485,168 -0.34(-3.95%)
Mar 02, 2012 9.030 9.130 8.680 8.745 7,821,665 -0.29(-3.26%)
Mar 01, 2012 9.120 9.150 8.900 9.040 5,380,298 -0.03(-0.33%)
Feb 29, 2012 9.160 9.300 9.034 9.070 6,422,149 -0.08(-0.87%)
Feb 28, 2012 9.000 9.170 8.950 9.150 5,243,586 +0.20(+2.23%)
Feb 27, 2012 8.860 9.110 8.835 8.950 5,901,173 -0.01(-0.11%)
Feb 24, 2012 9.130 9.210 8.920 8.960 6,438,229 -0.16(-1.75%)
Feb 23, 2012 9.010 9.140 8.870 9.120 7,446,850 +0.08(+0.88%)
Feb 22, 2012 9.280 9.280 8.990 9.040 7,310,560 -0.19(-2.06%)
Feb 21, 2012 9.410 9.440 9.180 9.230 4,091,416 -0.15(-1.60%)
Feb 17, 2012 9.560 9.590 9.320 9.380 6,318,465 -0.08(-0.90%)
Feb 16, 2012 9.260 9.535 9.210 9.465 7,636,907 +0.18(+1.88%)
Feb 15, 2012 9.350 9.470 9.250 9.290 5,520,278 +0.00(+0.00%)
Feb 14, 2012 9.360 9.440 9.200 9.290 6,117,264 -0.12(-1.28%)
Feb 13, 2012 9.450 9.530 9.230 9.410 6,681,556 +0.02(+0.21%)
Feb 10, 2012 9.350 9.510 9.280 9.390 10,529,741 -0.11(-1.16%)
Feb 09, 2012 9.700 9.850 9.420 9.500 20,870,870 +0.38(+4.17%)
Feb 08, 2012 9.280 9.360 9.080 9.120 13,486,443 -0.05(-0.55%)
Feb 07, 2012 9.090 9.290 9.010 9.170 8,298,436 +0.02(+0.16%)
Feb 06, 2012 9.200 9.200 9.020 9.155 5,260,147 -0.09(-0.92%)
Feb 03, 2012 9.130 9.280 9.100 9.240 5,374,746 +0.18(+1.99%)
Feb 02, 2012 8.930 9.070 8.870 9.060 6,329,199 +0.14(+1.57%)
Feb 01, 2012 8.820 9.020 8.710 8.920 7,217,051 +0.22(+2.53%)
Jan 31, 2012 8.900 8.935 8.630 8.700 6,126,571 -0.10(-1.14%)
Jan 30, 2012 8.770 8.820 8.620 8.800 5,999,504 -0.06(-0.68%)
Jan 27, 2012 8.600 8.920 8.590 8.860 4,414,091 +0.19(+2.19%)
Jan 26, 2012 9.050 9.140 8.670 8.670 11,075,943 -0.33(-3.67%)
Jan 25, 2012 9.070 9.080 8.790 9.000 10,146,554 -0.08(-0.88%)
Jan 24, 2012 8.830 9.125 8.770 9.080 10,123,881 +0.22(+2.48%)
Jan 23, 2012 8.990 8.990 8.725 8.860 6,736,010 -0.06(-0.67%)
Jan 20, 2012 8.700 8.990 8.700 8.920 9,522,659 -0.02(-0.22%)
Jan 19, 2012 8.960 9.170 8.890 8.940 15,675,240 +0.21(+2.41%)
Jan 18, 2012 8.320 8.990 8.300 8.730 21,000,314 +0.65(+8.04%)
Jan 17, 2012 8.150 8.234 8.040 8.080 4,130,494 -0.03(-0.37%)
Jan 13, 2012 8.210 8.250 8.020 8.110 5,213,052 -0.19(-2.29%)
Jan 12, 2012 8.350 8.420 8.185 8.300 8,314,285 -0.03(-0.36%)
Jan 11, 2012 8.290 8.380 8.040 8.330 8,912,742 +0.00(+0.00%)
Jan 10, 2012 8.490 8.500 8.160 8.330 9,259,337 -0.05(-0.66%)
Jan 09, 2012 8.080 8.500 8.080 8.385 9,961,993 +0.32(+4.03%)
Jan 06, 2012 8.000 8.170 7.860 8.060 5,813,706 +0.05(+0.62%)
Jan 05, 2012 7.800 8.070 7.780 8.010 11,674,538 +0.18(+2.30%)
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.