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 )

73.49 -2.12 (-2.80%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.03 11.38 10.82 11.00 11,878,225 +0.72(+7.00%)
Oct 29, 2015 10.70 10.70 10.20 10.28 11,795,447 -0.75(-6.80%)
Oct 28, 2015 10.84 11.05 10.79 11.03 5,186,078 +0.22(+2.04%)
Oct 27, 2015 10.91 10.99 10.74 10.81 3,693,182 -0.18(-1.64%)
Oct 26, 2015 11.39 11.46 10.89 10.99 3,969,812 -0.49(-4.27%)
Oct 23, 2015 11.00 11.59 10.73 11.48 8,640,234 +0.61(+5.56%)
Oct 22, 2015 10.51 10.89 10.40 10.88 4,909,398 +0.57(+5.58%)
Oct 21, 2015 10.63 10.74 10.28 10.30 4,243,386 -0.26(-2.46%)
Oct 20, 2015 10.34 10.64 10.34 10.56 3,509,213 +0.17(+1.64%)
Oct 19, 2015 10.50 10.64 10.33 10.39 3,517,514 -0.10(-0.95%)
Oct 16, 2015 10.58 10.63 10.28 10.49 3,871,768 -0.11(-1.04%)
Oct 15, 2015 10.76 10.89 10.31 10.60 8,203,176 -0.14(-1.30%)
Oct 14, 2015 9.990 10.97 9.990 10.74 12,539,665 +0.71(+7.08%)
Oct 13, 2015 9.820 10.13 9.810 10.03 6,378,236 +0.14(+1.42%)
Oct 12, 2015 9.980 10.12 9.825 9.890 5,742,144 -0.11(-1.10%)
Oct 09, 2015 10.27 10.37 9.980 10.00 4,309,613 -0.30(-2.91%)
Oct 08, 2015 10.25 10.37 10.04 10.30 4,053,244 +0.02(+0.19%)
Oct 07, 2015 10.00 10.31 9.900 10.28 8,798,214 +0.39(+3.94%)
Oct 06, 2015 9.850 10.00 9.810 9.890 5,932,507 +0.06(+0.61%)
Oct 05, 2015 9.590 9.870 9.560 9.830 3,926,258 +0.30(+3.15%)
Oct 02, 2015 9.140 9.530 9.060 9.530 3,536,556 +0.24(+2.58%)
Oct 01, 2015 9.400 9.510 9.090 9.290 3,314,163 -0.11(-1.17%)
Sep 30, 2015 9.400 9.520 9.240 9.400 4,902,511 +0.32(+3.52%)
Sep 29, 2015 8.990 9.230 8.920 9.080 3,365,071 +0.11(+1.23%)
Sep 28, 2015 9.200 9.250 8.930 8.970 4,132,115 -0.36(-3.86%)
Sep 25, 2015 9.370 9.570 9.260 9.330 3,706,966 +0.07(+0.76%)
Sep 24, 2015 9.270 9.350 8.900 9.260 5,603,001 -0.12(-1.28%)
Sep 23, 2015 9.520 9.580 9.345 9.380 2,136,821 -0.12(-1.26%)
Sep 22, 2015 9.600 9.670 9.400 9.500 4,296,399 -0.28(-2.86%)
Sep 21, 2015 10.12 10.12 9.755 9.780 3,334,849 -0.14(-1.41%)
Sep 18, 2015 10.02 10.19 9.830 9.920 4,949,056 -0.25(-2.46%)
Sep 17, 2015 10.22 10.39 10.14 10.17 2,779,674 -0.08(-0.78%)
Sep 16, 2015 10.21 10.32 10.12 10.25 2,580,198 +0.02(+0.20%)
Sep 15, 2015 10.15 10.30 10.04 10.23 2,368,087 +0.15(+1.49%)
Sep 14, 2015 10.30 10.30 10.04 10.08 2,030,957 -0.14(-1.37%)
Sep 11, 2015 9.790 10.24 9.790 10.22 5,874,650 +0.08(+0.79%)
Sep 10, 2015 10.14 10.31 9.905 10.14 6,157,664 -0.09(-0.88%)
Sep 09, 2015 10.50 10.63 10.16 10.23 5,130,137 -0.24(-2.29%)
Sep 08, 2015 10.00 10.52 10.00 10.47 8,559,181 +0.81(+8.39%)
Sep 04, 2015 9.670 9.660 9.660 9.660 3,179,200 -0.20(-2.03%)
Sep 03, 2015 9.440 9.950 9.410 9.860 6,597,927 +0.49(+5.23%)
Sep 02, 2015 9.490 9.530 9.130 9.370 4,422,533 +0.15(+1.63%)
Sep 01, 2015 9.290 9.555 9.160 9.220 4,056,911 -0.33(-3.51%)
Aug 31, 2015 9.860 9.907 9.550 9.555 6,670,459 -0.33(-3.29%)
Aug 28, 2015 9.790 9.950 9.750 9.880 3,736,456 +0.09(+0.92%)
Aug 27, 2015 9.590 9.870 9.500 9.790 8,061,788 +0.35(+3.71%)
Aug 26, 2015 9.140 9.475 8.890 9.440 5,850,163 +0.55(+6.19%)
Aug 25, 2015 9.350 9.355 8.890 8.890 6,560,560 -0.06(-0.67%)
Aug 24, 2015 8.500 9.370 8.400 8.950 6,453,505 -0.23(-2.51%)
Aug 21, 2015 9.200 9.430 9.090 9.180 7,429,395 -0.09(-0.97%)
Aug 20, 2015 9.570 9.910 9.230 9.270 3,513,161 -0.40(-4.14%)
Aug 19, 2015 9.900 9.930 9.580 9.670 2,892,680 -0.18(-1.83%)
Aug 18, 2015 10.04 10.09 9.830 9.850 3,845,285 -0.25(-2.48%)
Aug 17, 2015 9.920 10.12 9.800 10.10 2,566,862 +0.19(+1.92%)
Aug 14, 2015 9.780 9.920 9.700 9.910 2,984,006 +0.04(+0.41%)
Aug 13, 2015 10.07 10.11 9.850 9.870 2,561,145 -0.23(-2.28%)
Aug 12, 2015 9.880 10.13 9.715 10.10 4,797,676 +0.09(+0.90%)
Aug 11, 2015 10.31 10.38 9.990 10.01 5,813,176 -0.42(-4.03%)
Aug 10, 2015 10.17 10.52 10.14 10.43 3,898,143 +0.18(+1.76%)
Aug 07, 2015 10.12 10.35 10.05 10.25 4,393,093 +0.09(+0.89%)
Aug 06, 2015 10.09 10.29 10.05 10.16 4,855,914 -0.15(-1.45%)
Aug 05, 2015 10.27 10.48 10.23 10.31 6,224,088 +0.10(+0.98%)
Aug 04, 2015 10.17 10.30 9.870 10.21 14,129,932 -0.13(-1.26%)
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.