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 (%)
Mar 31, 2003 1.370 1.370 1.250 1.270 362,278 -0.01(-0.78%)
Mar 28, 2003 1.390 1.470 1.270 1.280 133,943 -0.12(-8.57%)
Mar 27, 2003 1.370 1.410 1.320 1.400 69,400 +0.03(+2.19%)
Mar 26, 2003 1.410 1.460 1.320 1.370 143,683 -0.08(-5.52%)
Mar 25, 2003 1.370 1.490 1.370 1.450 464,100 +0.03(+2.11%)
Mar 24, 2003 1.300 1.440 1.260 1.420 80,887 -0.01(-0.70%)
Mar 21, 2003 1.380 1.450 1.360 1.430 419,200 +0.09(+6.72%)
Mar 20, 2003 1.350 1.390 1.320 1.340 139,100 -0.02(-1.47%)
Mar 19, 2003 1.420 1.440 1.350 1.360 234,700 -0.03(-2.16%)
Mar 18, 2003 1.330 1.410 1.300 1.390 494,000 +0.08(+6.11%)
Mar 17, 2003 1.250 1.360 1.210 1.310 355,692 +0.05(+3.97%)
Mar 14, 2003 1.300 1.370 1.260 1.260 343,376 +0.00(+0.00%)
Mar 13, 2003 1.240 1.300 1.200 1.260 134,000 +0.03(+2.44%)
Mar 12, 2003 1.260 1.270 1.190 1.230 68,861 -0.05(-3.91%)
Mar 11, 2003 1.300 1.330 1.230 1.280 71,000 -0.02(-1.54%)
Mar 10, 2003 1.360 1.410 1.290 1.300 308,800 -0.06(-4.41%)
Mar 07, 2003 1.390 1.400 1.360 1.360 34,400 +0.00(+0.00%)
Mar 06, 2003 1.400 1.450 1.350 1.360 36,200 -0.08(-5.56%)
Mar 05, 2003 1.360 1.440 1.350 1.440 31,800 +0.05(+3.60%)
Mar 04, 2003 1.420 1.470 1.350 1.390 51,200 +0.01(+0.72%)
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.