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 )

73.59 -2.02 (-2.67%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 1.450 1.490 1.380 1.410 55,400 -0.06(-4.08%)
Feb 27, 2003 1.470 1.480 1.410 1.470 82,600 +0.00(+0.00%)
Feb 26, 2003 1.390 1.480 1.350 1.470 32,700 +0.08(+5.76%)
Feb 25, 2003 1.400 1.470 1.300 1.390 110,500 +0.00(+0.00%)
Feb 24, 2003 1.400 1.490 1.290 1.390 123,900 -0.01(-0.71%)
Feb 21, 2003 1.460 1.480 1.300 1.400 100,600 -0.03(-2.10%)
Feb 20, 2003 1.390 1.460 1.340 1.430 95,200 +0.05(+3.62%)
Feb 19, 2003 1.210 1.400 1.150 1.380 187,000 +0.09(+6.98%)
Feb 18, 2003 1.190 1.300 1.190 1.290 71,600 +0.11(+9.32%)
Feb 14, 2003 1.140 1.190 1.100 1.180 34,100 +0.04(+3.51%)
Feb 13, 2003 1.180 1.180 1.100 1.140 42,800 -0.04(-3.39%)
Feb 12, 2003 1.190 1.190 1.110 1.180 44,600 +0.01(+0.85%)
Feb 11, 2003 1.230 1.260 1.100 1.170 188,700 -0.05(-4.10%)
Feb 10, 2003 1.290 1.290 1.180 1.220 158,400 -0.05(-3.94%)
Feb 07, 2003 1.230 1.300 1.230 1.270 166,700 +0.04(+3.25%)
Feb 06, 2003 1.250 1.360 1.230 1.230 446,400 -0.02(-1.60%)
Feb 05, 2003 1.360 1.360 1.240 1.250 62,600 -0.02(-1.57%)
Feb 04, 2003 1.270 1.280 1.210 1.270 85,900 +0.00(+0.00%)
Feb 03, 2003 1.310 1.350 1.260 1.270 38,800 -0.01(-0.78%)
Jan 31, 2003 1.310 1.380 1.280 1.280 83,400 -0.07(-5.19%)
Jan 30, 2003 1.350 1.380 1.310 1.350 89,100 +0.00(+0.00%)
Jan 29, 2003 1.400 1.400 1.260 1.350 71,200 +0.00(+0.15%)
Jan 28, 2003 1.200 1.350 1.200 1.348 86,100 +0.13(+10.95%)
Jan 27, 2003 1.320 1.380 1.200 1.215 199,700 -0.12(-9.33%)
Jan 24, 2003 1.410 1.420 1.320 1.340 212,900 -0.05(-3.60%)
Jan 23, 2003 1.430 1.530 1.370 1.390 135,200 +0.02(+1.46%)
Jan 22, 2003 1.350 1.580 1.300 1.370 244,200 +0.07(+5.38%)
Jan 21, 2003 1.510 1.570 1.290 1.300 193,200 -0.17(-11.56%)
Jan 17, 2003 1.640 1.670 1.470 1.470 95,700 -0.18(-10.91%)
Jan 16, 2003 1.680 1.750 1.650 1.650 35,100 -0.03(-1.79%)
Jan 15, 2003 1.720 1.800 1.660 1.680 42,700 -0.04(-2.33%)
Jan 14, 2003 1.780 1.780 1.650 1.720 57,400 -0.02(-1.38%)
Jan 13, 2003 1.830 1.880 1.720 1.744 58,000 -0.10(-5.22%)
Jan 10, 2003 1.920 1.970 1.780 1.840 85,200 -0.11(-5.64%)
Jan 09, 2003 1.750 1.970 1.730 1.950 176,500 +0.22(+13.04%)
Jan 08, 2003 1.740 1.770 1.700 1.725 100,900 +0.00(+0.00%)
Jan 07, 2003 1.600 1.800 1.540 1.725 240,500 +0.16(+9.87%)
Jan 06, 2003 1.510 1.640 1.500 1.570 111,300 +0.07(+4.67%)
Jan 03, 2003 1.480 1.520 1.390 1.500 107,000 +0.06(+4.17%)
Jan 02, 2003 1.460 1.520 1.380 1.440 131,600 +0.07(+5.11%)
Dec 31, 2002 1.330 1.510 1.330 1.370 152,600 -0.01(-0.72%)
Dec 30, 2002 1.450 1.460 1.330 1.380 225,900 -0.17(-10.97%)
Dec 27, 2002 1.790 1.800 1.430 1.550 121,400 +0.17(+12.32%)
Dec 26, 2002 1.510 1.550 1.350 1.380 82,300 -0.12(-8.00%)
Dec 24, 2002 1.520 1.550 1.460 1.500 95,900 -0.01(-0.66%)
Dec 23, 2002 1.600 1.690 1.440 1.510 142,300 -0.05(-3.21%)
Dec 20, 2002 1.600 1.690 1.520 1.560 107,400 -0.04(-2.50%)
Dec 19, 2002 1.430 1.700 1.390 1.600 122,500 +0.15(+10.34%)
Dec 18, 2002 1.520 1.580 1.310 1.450 167,600 -0.16(-9.99%)
Dec 17, 2002 1.640 1.700 1.560 1.611 50,500 -0.08(-4.67%)
Dec 16, 2002 1.720 1.770 1.560 1.690 152,300 -0.11(-6.11%)
Dec 13, 2002 1.970 1.990 1.780 1.800 89,900 -0.18(-9.09%)
Dec 12, 2002 2.000 2.090 1.930 1.980 152,200 -0.03(-1.49%)
Dec 11, 2002 2.060 2.080 1.990 2.010 178,900 -0.06(-2.90%)
Dec 10, 2002 2.060 2.100 2.010 2.070 76,700 +0.06(+2.99%)
Dec 09, 2002 2.100 2.160 2.000 2.010 54,500 -0.09(-4.29%)
Dec 06, 2002 2.160 2.160 2.080 2.100 63,700 -0.04(-1.69%)
Dec 05, 2002 2.170 2.240 2.090 2.136 62,000 -0.00(-0.19%)
Dec 04, 2002 2.270 2.280 2.080 2.140 107,000 -0.18(-7.84%)
Dec 03, 2002 2.330 2.410 2.180 2.322 191,200 -0.13(-5.22%)
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.