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 )

73.55 -2.06 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 2.330 2.330 2.050 2.190 124,700 -0.12(-5.19%)
Nov 27, 2002 1.900 2.380 1.900 2.310 347,100 -0.10(-4.15%)
Nov 26, 2002 2.650 2.650 2.200 2.410 433,700 -0.21(-8.02%)
Nov 25, 2002 2.430 2.670 2.300 2.620 415,900 +0.22(+9.17%)
Nov 22, 2002 1.950 2.560 1.940 2.400 434,800 +0.37(+18.23%)
Nov 21, 2002 1.950 2.050 1.940 2.030 226,100 +0.09(+4.64%)
Nov 20, 2002 1.800 1.990 1.800 1.940 146,000 +0.14(+7.78%)
Nov 19, 2002 1.780 1.900 1.750 1.800 112,300 +0.05(+2.86%)
Nov 18, 2002 1.600 1.830 1.600 1.750 191,900 +0.13(+8.02%)
Nov 15, 2002 1.640 1.670 1.580 1.620 294,900 -0.03(-1.82%)
Nov 14, 2002 1.530 1.650 1.530 1.650 68,800 +0.11(+7.14%)
Nov 13, 2002 1.500 1.640 1.490 1.540 41,000 -0.05(-3.14%)
Nov 12, 2002 1.510 1.600 1.500 1.590 41,700 +0.09(+6.00%)
Nov 11, 2002 1.580 1.580 1.470 1.500 42,900 -0.09(-5.66%)
Nov 08, 2002 1.530 1.630 1.500 1.590 53,300 +0.06(+3.92%)
Nov 07, 2002 1.570 1.610 1.530 1.530 56,700 -0.05(-3.16%)
Nov 06, 2002 1.540 1.600 1.500 1.580 73,000 +0.05(+3.34%)
Nov 05, 2002 1.510 1.600 1.470 1.529 23,300 +0.10(+6.92%)
Nov 04, 2002 1.540 1.600 1.430 1.430 150,900 +0.00(+0.00%)
Nov 01, 2002 1.299 1.480 1.290 1.430 132,500 +0.14(+10.85%)
Oct 31, 2002 1.231 1.330 1.230 1.290 75,500 +0.05(+4.03%)
Oct 30, 2002 1.230 1.320 1.220 1.240 51,800 -0.07(-5.34%)
Oct 29, 2002 1.350 1.360 1.230 1.310 59,280 +0.01(+0.77%)
Oct 28, 2002 1.450 1.510 1.210 1.300 76,756 -0.01(-0.76%)
Oct 25, 2002 1.380 1.380 1.250 1.310 47,000 -0.03(-2.24%)
Oct 24, 2002 1.410 1.480 1.330 1.340 57,700 +0.01(+0.68%)
Oct 23, 2002 1.250 1.400 1.190 1.331 58,200 +0.02(+1.60%)
Oct 22, 2002 1.290 1.390 1.190 1.310 31,900 -0.01(-0.76%)
Oct 21, 2002 1.420 1.420 1.250 1.320 35,423 -0.08(-5.71%)
Oct 18, 2002 1.350 1.400 1.210 1.400 249,172 +0.07(+5.26%)
Oct 17, 2002 1.240 1.360 1.140 1.330 196,700 +0.21(+18.75%)
Oct 16, 2002 1.099 1.150 1.040 1.120 81,700 +0.01(+0.90%)
Oct 15, 2002 1.250 1.260 1.000 1.110 133,700 +0.02(+1.83%)
Oct 14, 2002 1.050 1.290 1.000 1.090 91,000 -0.22(-16.79%)
Oct 11, 2002 1.300 1.360 1.200 1.310 40,900 +0.05(+3.97%)
Oct 10, 2002 1.130 1.300 1.080 1.260 88,265 +0.14(+12.50%)
Oct 09, 2002 0.9900 1.120 0.9500 1.120 108,700 +0.12(+12.00%)
Oct 08, 2002 0.9600 1.000 0.9000 1.000 73,200 +0.04(+4.17%)
Oct 07, 2002 0.9700 1.000 0.9100 0.9600 78,900 +0.05(+5.49%)
Oct 04, 2002 1.050 1.050 0.8900 0.9100 203,300 -0.16(-14.95%)
Oct 03, 2002 1.150 1.150 1.050 1.070 102,900 -0.07(-6.14%)
Oct 02, 2002 1.100 1.210 1.100 1.140 58,600 +0.01(+0.88%)
Oct 01, 2002 1.300 1.349 1.070 1.130 127,551 -0.12(-9.60%)
Sep 30, 2002 1.300 1.360 1.200 1.250 59,238 +0.03(+2.46%)
Sep 27, 2002 1.440 1.450 1.180 1.220 107,500 -0.17(-12.23%)
Sep 26, 2002 1.400 1.490 1.260 1.390 269,400 +0.12(+9.45%)
Sep 25, 2002 1.210 1.300 1.180 1.270 122,250 +0.11(+9.48%)
Sep 24, 2002 1.240 1.300 1.130 1.160 97,400 -0.10(-7.94%)
Sep 23, 2002 1.260 1.310 1.210 1.260 144,800 +0.00(+0.00%)
Sep 20, 2002 1.420 1.430 1.250 1.260 201,700 -0.06(-4.55%)
Sep 19, 2002 1.450 1.450 1.250 1.320 179,000 -0.02(-1.49%)
Sep 18, 2002 1.480 1.490 1.320 1.340 86,900 -0.07(-4.96%)
Sep 17, 2002 1.650 1.650 1.400 1.410 134,725 -0.19(-11.88%)
Sep 16, 2002 1.630 1.700 1.560 1.600 94,100 -0.04(-2.57%)
Sep 13, 2002 1.610 1.700 1.600 1.642 34,100 +0.04(+2.64%)
Sep 12, 2002 1.700 1.700 1.600 1.600 6,930,000 -0.05(-3.03%)
Sep 11, 2002 1.670 1.710 1.650 1.650 115,000 -0.05(-2.94%)
Sep 10, 2002 1.680 1.700 1.640 1.700 73,500 +0.01(+0.59%)
Sep 09, 2002 1.700 1.700 1.610 1.690 51,100 +0.00(+0.00%)
Sep 06, 2002 1.720 1.800 1.610 1.690 110,623 +0.00(+0.00%)
Sep 05, 2002 1.770 1.940 1.690 1.690 95,600 -0.11(-6.11%)
Sep 04, 2002 1.830 1.980 1.790 1.800 71,134 -0.05(-2.70%)
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.