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 )

51.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.770 9.795 9.380 9.470 3,554,871 -0.28(-2.87%)
Apr 28, 2016 9.900 10.07 9.720 9.750 3,491,472 -0.25(-2.50%)
Apr 27, 2016 9.910 10.04 9.680 10.00 4,269,963 +0.01(+0.10%)
Apr 26, 2016 9.660 10.02 9.660 9.990 10,858,535 +0.40(+4.17%)
Apr 25, 2016 9.800 9.910 9.590 9.590 2,457,530 -0.24(-2.44%)
Apr 22, 2016 9.760 9.915 9.700 9.830 2,799,464 +0.02(+0.20%)
Apr 21, 2016 9.880 9.960 9.800 9.810 3,901,328 -0.05(-0.51%)
Apr 20, 2016 9.560 9.920 9.510 9.860 3,108,050 +0.28(+2.92%)
Apr 19, 2016 9.740 9.790 9.530 9.580 2,752,530 -0.07(-0.73%)
Apr 18, 2016 9.630 9.680 9.530 9.650 2,618,708 -0.01(-0.10%)
Apr 15, 2016 9.710 9.770 9.530 9.660 2,311,470 -0.09(-0.92%)
Apr 14, 2016 9.680 9.790 9.510 9.750 2,501,119 +0.03(+0.31%)
Apr 13, 2016 9.420 9.720 9.410 9.720 1,984,952 +0.29(+3.08%)
Apr 12, 2016 9.470 9.500 9.260 9.430 1,993,390 -0.03(-0.32%)
Apr 11, 2016 9.570 9.640 9.435 9.460 2,260,074 -0.05(-0.53%)
Apr 08, 2016 9.600 9.740 9.460 9.510 1,935,146 -0.01(-0.11%)
Apr 07, 2016 9.680 9.730 9.435 9.520 2,429,243 -0.23(-2.36%)
Apr 06, 2016 9.560 9.760 9.414 9.750 2,911,365 +0.16(+1.67%)
Apr 05, 2016 9.490 9.670 9.480 9.590 2,798,908 +0.01(+0.10%)
Apr 04, 2016 9.670 9.715 9.560 9.580 2,306,229 -0.12(-1.24%)
Apr 01, 2016 9.500 9.730 9.420 9.700 4,044,762 +0.11(+1.15%)
Mar 31, 2016 9.680 9.790 9.565 9.590 4,099,551 -0.12(-1.24%)
Mar 30, 2016 9.910 9.920 9.680 9.710 3,785,775 -0.17(-1.72%)
Mar 29, 2016 9.350 9.880 9.260 9.880 5,904,529 +0.47(+4.99%)
Mar 28, 2016 9.410 9.510 9.280 9.410 2,087,389 +0.02(+0.21%)
Mar 24, 2016 9.320 9.390 9.390 9.390 1,615,600 +0.01(+0.11%)
Mar 23, 2016 9.480 9.530 9.305 9.380 3,829,892 -0.15(-1.57%)
Mar 22, 2016 9.350 9.560 9.310 9.530 2,969,765 +0.09(+0.95%)
Mar 21, 2016 9.520 9.520 9.310 9.440 1,731,505 -0.04(-0.42%)
Mar 18, 2016 9.270 9.530 9.270 9.480 5,841,797 +0.22(+2.38%)
Mar 17, 2016 9.150 9.300 9.110 9.260 1,694,848 +0.07(+0.76%)
Mar 16, 2016 9.130 9.220 8.995 9.190 2,464,485 +0.11(+1.21%)
Mar 15, 2016 9.080 9.090 8.940 9.080 2,030,618 -0.02(-0.22%)
Mar 14, 2016 8.830 9.250 8.830 9.100 3,184,056 -0.16(-1.73%)
Mar 11, 2016 8.950 9.260 8.920 9.260 3,342,554 +0.38(+4.28%)
Mar 10, 2016 8.960 9.100 8.730 8.880 4,569,517 +0.02(+0.23%)
Mar 09, 2016 8.610 8.870 8.610 8.860 3,928,406 +0.16(+1.84%)
Mar 08, 2016 8.890 8.990 8.660 8.700 4,943,658 -0.31(-3.44%)
Mar 07, 2016 8.850 9.060 8.760 9.010 3,595,890 +0.14(+1.58%)
Mar 04, 2016 8.960 9.125 8.770 8.870 4,321,169 -0.07(-0.78%)
Mar 03, 2016 8.780 8.960 8.760 8.940 4,801,707 +0.12(+1.36%)
Mar 02, 2016 8.610 8.830 8.600 8.820 3,991,940 +0.17(+1.97%)
Mar 01, 2016 8.350 8.705 8.348 8.650 4,147,714 +0.26(+3.10%)
Feb 29, 2016 8.460 8.570 8.360 8.390 2,740,950 +0.00(+0.00%)
Feb 26, 2016 8.320 8.490 8.210 8.390 2,339,714 +0.10(+1.21%)
Feb 25, 2016 8.290 8.320 8.110 8.290 3,378,009 -0.01(-0.12%)
Feb 24, 2016 7.720 8.300 7.720 8.300 5,749,489 +0.28(+3.49%)
Feb 23, 2016 8.000 8.160 7.930 8.020 5,810,609 +0.05(+0.63%)
Feb 22, 2016 7.780 7.980 7.780 7.970 4,681,723 +0.29(+3.78%)
Feb 19, 2016 7.570 7.800 7.500 7.680 6,217,786 +0.07(+0.92%)
Feb 18, 2016 7.940 7.970 7.590 7.610 9,800,490 -0.29(-3.67%)
Feb 17, 2016 7.750 7.970 7.550 7.900 6,120,725 +0.39(+5.19%)
Feb 16, 2016 7.370 7.645 7.250 7.510 8,388,261 +0.44(+6.22%)
Feb 12, 2016 7.150 7.070 7.070 7.070 5,676,300 +0.02(+0.28%)
Feb 11, 2016 7.070 7.170 6.970 7.050 6,075,672 -0.10(-1.40%)
Feb 10, 2016 7.110 7.310 7.090 7.150 7,484,872 +0.07(+0.99%)
Feb 09, 2016 7.310 7.320 6.980 7.080 11,642,350 -0.32(-4.32%)
Feb 08, 2016 7.600 7.900 7.260 7.400 8,967,534 -0.65(-8.07%)
Feb 05, 2016 8.410 8.500 8.000 8.050 7,708,948 -0.44(-5.18%)
Feb 04, 2016 8.110 8.510 8.110 8.490 3,347,856 +0.22(+2.66%)
Feb 03, 2016 8.230 8.300 7.990 8.270 3,147,663 +0.09(+1.16%)
Feb 02, 2016 8.500 8.590 8.140 8.175 3,713,218 -0.49(-5.71%)
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.