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, 2022 64.39 65.38 62.53 62.61 6,176,122 -1.82(-2.82%)
Mar 30, 2022 67.18 67.18 64.05 64.43 5,657,759 -2.93(-4.35%)
Mar 29, 2022 67.15 68.70 65.72 67.36 7,136,877 +2.04(+3.12%)
Mar 28, 2022 63.67 65.40 62.95 65.32 6,482,481 +1.51(+2.37%)
Mar 25, 2022 63.60 63.95 61.73 63.81 6,190,440 +0.23(+0.36%)
Mar 24, 2022 61.19 63.77 60.44 63.58 7,551,569 +3.19(+5.28%)
Mar 23, 2022 61.90 62.25 60.08 60.39 4,108,520 -1.79(-2.88%)
Mar 22, 2022 61.68 63.31 60.93 62.18 5,471,466 +0.25(+0.40%)
Mar 21, 2022 61.13 62.72 60.66 61.93 4,694,217 +0.00(+0.00%)
Mar 18, 2022 60.02 62.36 59.71 61.93 10,766,094 +1.17(+1.93%)
Mar 17, 2022 59.31 60.79 58.50 60.76 4,879,631 +0.65(+1.08%)
Mar 16, 2022 57.77 60.66 57.31 60.11 6,351,821 +3.45(+6.09%)
Mar 15, 2022 53.62 56.82 53.15 56.66 5,979,145 +2.75(+5.10%)
Mar 14, 2022 55.40 56.22 53.28 53.91 6,042,853 -1.98(-3.54%)
Mar 11, 2022 58.39 58.70 55.81 55.89 4,233,179 -1.74(-3.02%)
Mar 10, 2022 57.07 58.00 55.99 57.63 2,998,226 -0.80(-1.37%)
Mar 09, 2022 58.38 58.94 57.14 58.43 5,593,467 +2.64(+4.73%)
Mar 08, 2022 54.26 58.43 53.01 55.79 7,524,689 +2.27(+4.24%)
Mar 07, 2022 58.10 58.89 53.50 53.52 10,018,452 -4.81(-8.25%)
Mar 04, 2022 60.18 61.01 57.27 58.33 6,569,890 -3.18(-5.17%)
Mar 03, 2022 62.29 63.30 61.17 61.51 5,647,948 -1.36(-2.16%)
Mar 02, 2022 60.54 63.33 60.33 62.87 6,252,835 +3.22(+5.40%)
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.