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 )

73.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 73.43 73.86 72.69 73.17 3,845,348 +0.17(+0.23%)
May 16, 2024 74.46 74.65 72.92 73.00 5,426,922 -1.74(-2.33%)
May 15, 2024 74.42 74.84 72.88 74.74 6,454,187 +1.75(+2.40%)
May 14, 2024 73.23 74.14 72.64 72.99 4,887,684 +0.66(+0.91%)
May 13, 2024 71.29 73.06 71.01 72.33 4,431,676 +1.87(+2.65%)
May 10, 2024 71.78 71.78 69.92 70.46 3,669,914 -0.80(-1.12%)
May 09, 2024 70.51 71.84 70.29 71.26 5,471,866 +0.59(+0.83%)
May 08, 2024 69.65 70.74 69.07 70.67 4,102,464 -0.12(-0.17%)
May 07, 2024 70.46 72.44 70.27 70.79 6,890,003 +1.12(+1.61%)
May 06, 2024 70.68 70.99 69.01 69.67 6,051,047 -0.70(-0.99%)
May 03, 2024 71.65 72.26 69.98 70.37 6,516,707 +0.36(+0.51%)
May 02, 2024 70.22 70.85 68.06 70.01 6,508,937 +1.00(+1.45%)
May 01, 2024 68.99 71.92 68.76 69.01 8,877,619 -1.15(-1.64%)
Apr 30, 2024 70.00 72.75 69.94 70.16 8,420,400 -0.66(-0.93%)
Apr 29, 2024 68.00 71.44 67.58 70.82 13,466,364 +2.76(+4.06%)
Apr 26, 2024 66.22 68.96 66.17 68.06 12,858,984 +1.68(+2.53%)
Apr 25, 2024 65.55 67.32 65.47 66.38 9,329,108 +0.85(+1.30%)
Apr 24, 2024 67.17 67.45 64.33 65.53 12,810,348 +3.85(+6.24%)
Apr 23, 2024 60.58 61.98 60.37 61.68 6,918,796 +1.03(+1.70%)
Apr 22, 2024 61.02 61.31 59.34 60.65 7,414,779 -0.06(-0.10%)
Apr 19, 2024 61.15 62.51 60.26 60.71 9,859,218 -2.22(-3.53%)
Apr 18, 2024 63.01 63.77 61.51 62.93 8,436,847 -1.54(-2.39%)
Apr 17, 2024 65.28 65.87 64.11 64.47 6,888,200 -0.25(-0.39%)
Apr 16, 2024 65.40 65.50 64.06 64.72 5,214,099 -0.92(-1.40%)
Apr 15, 2024 67.85 67.95 64.88 65.64 7,076,864 -1.00(-1.50%)
Apr 12, 2024 69.19 69.38 66.56 66.64 7,453,644 -3.96(-5.61%)
Apr 11, 2024 69.64 70.77 69.06 70.60 5,262,867 +1.37(+1.98%)
Apr 10, 2024 69.23 70.02 68.39 69.23 4,859,364 -1.71(-2.41%)
Apr 09, 2024 69.83 71.98 69.64 70.94 6,344,696 +2.19(+3.19%)
Apr 08, 2024 69.31 70.36 68.58 68.75 3,914,833 -0.57(-0.82%)
Apr 05, 2024 69.10 69.67 68.11 69.32 7,565,481 +0.22(+0.32%)
Apr 04, 2024 71.39 72.54 68.80 69.10 7,279,744 -1.63(-2.30%)
Apr 03, 2024 70.29 71.51 69.87 70.73 5,255,606 +0.25(+0.35%)
Apr 02, 2024 71.80 72.00 70.31 70.48 7,106,190 -3.37(-4.56%)
Apr 01, 2024 73.89 74.89 73.14 73.85 4,600,724 +0.30(+0.41%)
Mar 28, 2024 75.43 76.08 73.38 73.55 7,408,875 -2.06(-2.72%)
Mar 27, 2024 73.92 75.77 73.00 75.61 6,723,528 +2.72(+3.73%)
Mar 26, 2024 74.00 74.16 72.67 72.89 5,876,262 -0.65(-0.88%)
Mar 25, 2024 72.20 74.55 72.12 73.54 5,462,277 -1.14(-1.53%)
Mar 22, 2024 75.00 75.74 73.86 74.68 3,345,770 -1.10(-1.45%)
Mar 21, 2024 76.83 77.41 75.17 75.78 5,928,965 +0.21(+0.28%)
Mar 20, 2024 73.64 76.05 73.08 75.57 5,945,329 +1.53(+2.07%)
Mar 19, 2024 73.16 74.56 72.85 74.04 4,609,633 +0.22(+0.30%)
Mar 18, 2024 75.49 75.72 73.73 73.82 5,859,850 -1.05(-1.40%)
Mar 15, 2024 74.44 76.28 74.44 74.87 9,739,665 -2.30(-2.98%)
Mar 14, 2024 79.43 79.69 76.15 77.17 6,777,698 -2.72(-3.40%)
Mar 13, 2024 81.13 82.33 79.69 79.89 5,258,962 -2.70(-3.27%)
Mar 12, 2024 82.30 82.65 80.29 82.59 5,919,042 +0.99(+1.21%)
Mar 11, 2024 78.66 81.60 78.11 81.60 6,604,536 +2.65(+3.36%)
Mar 08, 2024 82.44 83.64 78.90 78.95 7,834,518 -4.01(-4.83%)
Mar 07, 2024 77.83 85.16 77.83 82.96 10,640,883 +5.34(+6.88%)
Mar 06, 2024 78.81 79.39 77.06 77.62 8,105,400 +0.63(+0.82%)
Mar 05, 2024 78.40 79.27 75.72 76.99 6,554,608 -2.89(-3.62%)
Mar 04, 2024 81.76 81.95 79.43 79.88 5,360,290 -1.26(-1.55%)
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.