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 )

46.84 -3.47 (-6.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 18.15 18.15 17.78 17.80 2,817,500 -0.08(-0.45%)
Aug 29, 2019 17.74 18.04 17.70 17.88 3,479,131 +0.48(+2.76%)
Aug 28, 2019 17.06 17.52 16.95 17.40 3,359,223 +0.17(+0.99%)
Aug 27, 2019 17.59 17.75 17.20 17.23 3,790,707 -0.14(-0.81%)
Aug 26, 2019 17.94 18.04 17.27 17.37 4,188,281 -0.27(-1.53%)
Aug 23, 2019 18.15 18.27 17.52 17.64 6,410,800 -0.92(-4.96%)
Aug 22, 2019 18.64 18.82 18.31 18.56 6,029,176 +0.12(+0.65%)
Aug 21, 2019 18.34 18.45 18.14 18.44 5,384,481 +0.27(+1.49%)
Aug 20, 2019 17.93 18.27 17.80 18.17 5,723,253 +0.16(+0.89%)
Aug 19, 2019 18.43 18.78 18.00 18.01 6,352,933 +0.47(+2.68%)
Aug 16, 2019 17.13 17.73 17.13 17.54 5,947,800 +0.67(+3.97%)
Aug 15, 2019 17.23 17.39 16.80 16.87 4,086,210 -0.26(-1.52%)
Aug 14, 2019 17.12 17.42 17.04 17.13 5,129,783 -0.66(-3.71%)
Aug 13, 2019 16.68 18.00 16.65 17.79 9,189,716 +0.96(+5.70%)
Aug 12, 2019 16.99 17.10 16.69 16.83 5,862,495 -0.25(-1.46%)
Aug 09, 2019 17.76 17.77 17.06 17.08 6,427,600 -0.85(-4.74%)
Aug 08, 2019 17.77 18.00 17.55 17.93 7,378,572 +0.37(+2.11%)
Aug 07, 2019 17.35 17.66 17.25 17.56 9,483,512 -0.10(-0.57%)
Aug 06, 2019 18.02 18.63 17.41 17.66 9,958,773 -0.19(-1.06%)
Aug 05, 2019 18.70 18.75 17.75 17.85 19,737,144 -2.13(-10.66%)
Aug 02, 2019 20.24 20.67 19.89 19.98 6,694,900 -0.50(-2.44%)
Aug 01, 2019 21.43 21.82 20.43 20.48 8,926,953 -1.03(-4.79%)
Jul 31, 2019 22.04 22.10 21.38 21.51 5,530,209 -0.70(-3.15%)
Jul 30, 2019 21.85 22.30 21.73 22.21 4,795,993 -0.01(-0.05%)
Jul 29, 2019 22.01 22.25 21.82 22.22 4,064,054 +0.18(+0.82%)
Jul 26, 2019 21.98 22.11 21.70 22.04 4,495,000 +0.18(+0.82%)
Jul 25, 2019 22.10 22.14 21.49 21.86 5,222,948 -0.46(-2.06%)
Jul 24, 2019 21.32 22.35 21.26 22.32 11,630,062 +1.33(+6.34%)
Jul 23, 2019 20.68 21.01 20.63 20.99 3,660,935 +0.44(+2.14%)
Jul 22, 2019 20.35 20.61 20.26 20.55 2,740,173 +0.33(+1.63%)
Jul 19, 2019 20.82 20.83 20.21 20.22 4,173,000 -0.30(-1.46%)
Jul 18, 2019 20.26 20.52 20.17 20.52 3,751,808 +0.23(+1.13%)
Jul 17, 2019 20.43 20.47 20.09 20.29 5,566,100 -0.06(-0.29%)
Jul 16, 2019 20.17 20.43 19.88 20.35 6,083,135 +0.06(+0.30%)
Jul 15, 2019 20.41 20.57 20.10 20.29 2,721,616 +0.05(+0.25%)
Jul 12, 2019 19.83 20.29 19.70 20.24 3,396,000 +0.59(+3.00%)
Jul 11, 2019 19.69 19.78 19.40 19.65 3,626,865 -0.04(-0.20%)
Jul 10, 2019 19.90 20.23 19.65 19.69 3,149,224 +0.05(+0.25%)
Jul 09, 2019 19.38 19.73 19.36 19.64 3,207,669 +0.13(+0.67%)
Jul 08, 2019 19.81 19.99 19.48 19.51 2,729,431 -0.56(-2.79%)
Jul 05, 2019 19.67 20.23 19.62 20.07 3,973,700 +0.24(+1.21%)
Jul 03, 2019 19.96 20.05 19.73 19.83 2,331,000 -0.16(-0.80%)
Jul 02, 2019 20.48 20.50 19.95 19.99 4,003,253 -0.58(-2.82%)
Jul 01, 2019 21.39 21.90 20.45 20.57 7,403,436 +0.36(+1.78%)
Jun 28, 2019 20.70 20.70 20.12 20.21 17,355,200 -0.18(-0.88%)
Jun 27, 2019 20.15 20.57 20.15 20.39 4,525,534 +0.34(+1.70%)
Jun 26, 2019 19.82 20.10 19.60 20.05 6,614,589 +0.81(+4.21%)
Jun 25, 2019 19.55 19.71 19.22 19.24 4,439,606 -0.22(-1.13%)
Jun 24, 2019 19.57 19.67 19.42 19.46 2,615,494 -0.02(-0.10%)
Jun 21, 2019 19.63 19.76 19.40 19.48 5,687,200 -0.52(-2.60%)
Jun 20, 2019 20.10 20.20 19.83 20.00 5,750,350 +0.46(+2.35%)
Jun 19, 2019 19.99 19.99 19.41 19.54 5,739,584 -0.05(-0.26%)
Jun 18, 2019 19.15 19.90 18.93 19.59 7,756,704 +0.79(+4.20%)
Jun 17, 2019 19.01 19.20 18.79 18.80 5,010,427 -0.25(-1.31%)
Jun 14, 2019 19.54 19.54 18.88 19.05 8,569,400 -1.09(-5.41%)
Jun 13, 2019 19.98 20.27 19.84 20.14 5,233,945 +0.32(+1.61%)
Jun 12, 2019 19.70 19.87 19.52 19.82 6,363,020 -0.21(-1.05%)
Jun 11, 2019 20.25 20.41 19.85 20.03 5,838,097 +0.21(+1.06%)
Jun 10, 2019 19.31 19.93 19.27 19.82 6,315,139 +0.76(+3.99%)
Jun 07, 2019 19.14 19.21 18.87 19.06 6,043,300 +0.05(+0.26%)
Jun 06, 2019 18.76 19.12 18.66 19.01 4,937,635 +0.18(+0.96%)
Jun 05, 2019 19.08 19.11 18.46 18.83 6,119,501 -0.13(-0.69%)
Jun 04, 2019 18.52 19.00 18.33 18.96 7,348,183 +0.88(+4.87%)
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.