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 )

71.64 -0.52 (-0.72%)
Streaming Delayed Price Updated: 9:48 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 3.980 3.980 3.800 3.950 1,267,578 -0.02(-0.50%)
Mar 30, 2005 3.860 4.000 3.850 3.970 1,237,749 +0.11(+2.85%)
Mar 29, 2005 3.950 4.000 3.859 3.860 1,102,825 -0.10(-2.53%)
Mar 28, 2005 4.010 4.060 3.930 3.960 742,926 -0.03(-0.75%)
Mar 24, 2005 3.970 4.030 3.960 3.990 771,503 +0.01(+0.25%)
Mar 23, 2005 3.950 4.030 3.950 3.980 703,465 +0.01(+0.25%)
Mar 22, 2005 3.880 4.050 3.870 3.970 1,239,059 +0.07(+1.79%)
Mar 21, 2005 3.990 4.000 3.770 3.900 1,634,166 -0.09(-2.26%)
Mar 18, 2005 4.240 4.270 3.920 3.990 3,520,587 -0.22(-5.23%)
Mar 17, 2005 4.120 4.300 4.080 4.210 1,790,089 +0.07(+1.69%)
Mar 16, 2005 4.330 4.360 4.090 4.140 2,107,535 -0.25(-5.69%)
Mar 15, 2005 4.610 4.630 4.360 4.390 971,249 -0.21(-4.57%)
Mar 14, 2005 4.490 4.610 4.470 4.600 855,753 +0.10(+2.22%)
Mar 11, 2005 4.660 4.730 4.490 4.500 1,863,009 -0.13(-2.81%)
Mar 10, 2005 4.490 4.700 4.490 4.630 1,231,710 +0.12(+2.66%)
Mar 09, 2005 4.520 4.670 4.470 4.510 1,571,674 -0.01(-0.22%)
Mar 08, 2005 4.670 4.820 4.510 4.520 1,075,984 -0.10(-2.16%)
Mar 07, 2005 4.490 4.720 4.490 4.620 1,010,020 +0.11(+2.44%)
Mar 04, 2005 4.540 4.580 4.480 4.510 1,279,957 -0.01(-0.22%)
Mar 03, 2005 4.690 4.750 4.430 4.520 2,862,403 -0.18(-3.83%)
Mar 02, 2005 4.710 4.840 4.600 4.700 1,441,031 -0.03(-0.63%)
Mar 01, 2005 4.750 4.800 4.630 4.730 2,104,081 +0.19(+4.19%)
Feb 28, 2005 4.620 4.730 4.490 4.540 1,295,367 -0.11(-2.37%)
Feb 25, 2005 4.700 4.800 4.580 4.650 2,351,715 +0.02(+0.43%)
Feb 24, 2005 4.480 4.650 4.430 4.630 968,356 +0.12(+2.66%)
Feb 23, 2005 4.600 4.700 4.490 4.510 853,684 -0.09(-1.96%)
Feb 22, 2005 4.560 4.835 4.530 4.600 1,574,347 -0.08(-1.71%)
Feb 18, 2005 4.830 4.950 4.520 4.680 1,694,421 -0.12(-2.50%)
Feb 17, 2005 4.900 5.040 4.770 4.800 2,723,954 -0.10(-2.04%)
Feb 16, 2005 4.720 4.950 4.500 4.900 3,663,032 +0.21(+4.48%)
Feb 15, 2005 4.480 4.760 4.440 4.690 3,390,669 +0.21(+4.69%)
Feb 14, 2005 4.620 4.620 4.400 4.480 1,131,007 -0.05(-1.10%)
Feb 11, 2005 4.430 4.570 4.330 4.530 2,513,791 +0.13(+2.95%)
Feb 10, 2005 4.270 4.500 4.250 4.400 2,196,918 +0.13(+3.04%)
Feb 09, 2005 4.370 4.400 4.200 4.270 4,187,508 -0.13(-2.95%)
Feb 08, 2005 3.890 4.490 3.820 4.400 4,514,508 +0.55(+14.29%)
Feb 07, 2005 3.750 3.950 3.710 3.850 1,902,034 +0.08(+2.12%)
Feb 04, 2005 3.580 3.790 3.500 3.770 1,076,384 +0.20(+5.60%)
Feb 03, 2005 3.780 3.810 3.550 3.570 2,450,338 -0.25(-6.54%)
Feb 02, 2005 3.750 3.900 3.700 3.820 1,666,607 +0.06(+1.60%)
Feb 01, 2005 3.720 3.790 3.670 3.760 1,633,803 +0.10(+2.73%)
Jan 31, 2005 3.700 3.790 3.660 3.660 1,216,317 +0.03(+0.83%)
Jan 28, 2005 3.590 3.650 3.550 3.630 900,912 +0.04(+1.11%)
Jan 27, 2005 3.590 3.650 3.500 3.590 852,676 -0.04(-1.10%)
Jan 26, 2005 3.550 3.670 3.500 3.630 760,338 +0.10(+2.83%)
Jan 25, 2005 3.370 3.560 3.330 3.530 2,207,851 +0.21(+6.33%)
Jan 24, 2005 3.450 3.470 3.260 3.320 1,333,138 -0.09(-2.64%)
Jan 21, 2005 3.390 3.510 3.340 3.410 1,307,068 +0.02(+0.59%)
Jan 20, 2005 3.320 3.540 3.280 3.390 2,514,527 -0.03(-0.88%)
Jan 19, 2005 3.610 3.640 3.360 3.420 1,224,537 -0.16(-4.47%)
Jan 18, 2005 3.650 3.690 3.511 3.580 1,382,679 -0.06(-1.65%)
Jan 14, 2005 3.500 3.680 3.470 3.640 1,036,776 +0.16(+4.60%)
Jan 13, 2005 3.630 3.660 3.430 3.480 1,246,227 -0.15(-4.13%)
Jan 12, 2005 3.600 3.720 3.530 3.630 990,137 +0.03(+0.83%)
Jan 11, 2005 3.560 3.650 3.430 3.600 2,104,226 +0.05(+1.41%)
Jan 10, 2005 3.710 3.710 3.440 3.550 2,237,945 -0.06(-1.66%)
Jan 07, 2005 3.960 3.960 3.610 3.610 2,304,559 -0.25(-6.48%)
Jan 06, 2005 4.000 4.070 3.850 3.860 1,891,499 -0.14(-3.50%)
Jan 05, 2005 4.130 4.210 3.870 4.000 1,856,477 -0.13(-3.15%)
Jan 04, 2005 4.450 4.530 4.120 4.130 1,538,157 -0.31(-6.98%)
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.