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 )

75.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 8.410 8.700 8.260 8.470 5,130,000 +0.10(+1.19%)
Feb 26, 2004 8.010 8.380 7.980 8.370 4,021,900 +0.23(+2.83%)
Feb 25, 2004 7.800 8.170 7.790 8.140 2,702,300 +0.39(+5.03%)
Feb 24, 2004 7.690 8.050 7.690 7.750 3,374,000 -0.11(-1.40%)
Feb 23, 2004 7.830 8.000 7.750 7.860 3,610,000 +0.07(+0.90%)
Feb 20, 2004 7.660 7.820 7.430 7.790 3,009,600 +0.07(+0.91%)
Feb 19, 2004 8.150 8.250 7.500 7.720 3,840,400 -0.34(-4.22%)
Feb 18, 2004 7.900 8.240 7.900 8.060 3,928,500 +0.16(+2.03%)
Feb 17, 2004 7.660 7.980 7.650 7.900 3,875,400 +0.30(+3.95%)
Feb 13, 2004 7.830 7.940 7.570 7.600 2,939,200 -0.27(-3.43%)
Feb 12, 2004 7.730 7.980 7.680 7.870 2,268,200 +0.04(+0.51%)
Feb 11, 2004 7.620 7.870 7.550 7.830 3,161,800 +0.22(+2.89%)
Feb 10, 2004 7.550 7.650 7.430 7.610 1,396,400 -0.08(-1.04%)
Feb 09, 2004 7.400 7.730 7.400 7.690 5,269,200 +0.29(+3.92%)
Feb 06, 2004 6.950 7.450 6.910 7.400 3,434,600 +0.38(+5.41%)
Feb 05, 2004 7.050 7.140 6.900 7.020 2,758,300 +0.04(+0.57%)
Feb 04, 2004 6.910 7.180 6.800 6.980 19,768,100 +0.00(+0.00%)
Feb 03, 2004 7.380 7.720 6.880 6.980 5,760,800 -0.47(-6.31%)
Feb 02, 2004 7.000 7.640 6.880 7.450 5,045,200 +0.45(+6.43%)
Jan 30, 2004 7.250 7.310 6.970 7.000 1,172,800 -0.27(-3.71%)
Jan 29, 2004 7.520 7.520 6.850 7.270 2,228,900 -0.18(-2.42%)
Jan 28, 2004 7.700 7.960 7.400 7.450 2,881,500 -0.03(-0.40%)
Jan 27, 2004 7.670 7.800 7.330 7.480 2,729,800 -0.42(-5.32%)
Jan 26, 2004 7.570 7.960 7.210 7.900 1,287,200 +0.36(+4.77%)
Jan 23, 2004 7.780 7.879 7.470 7.540 2,130,800 -0.30(-3.83%)
Jan 22, 2004 7.990 8.200 7.660 7.840 2,393,100 -0.18(-2.24%)
Jan 21, 2004 8.230 8.250 7.800 8.020 2,633,600 -0.30(-3.61%)
Jan 20, 2004 8.290 8.560 8.150 8.320 2,897,900 +0.22(+2.72%)
Jan 16, 2004 7.980 8.130 7.950 8.100 3,680,700 +0.30(+3.85%)
Jan 15, 2004 7.700 7.850 7.560 7.800 1,952,595 +0.00(+0.00%)
Jan 14, 2004 7.380 7.950 7.200 7.800 4,338,158 +0.45(+6.12%)
Jan 13, 2004 7.600 7.650 7.070 7.350 2,043,452 -0.15(-2.00%)
Jan 12, 2004 7.590 7.600 7.090 7.500 2,437,379 +0.08(+1.08%)
Jan 09, 2004 6.960 7.770 6.770 7.420 3,363,965 +0.23(+3.20%)
Jan 08, 2004 7.000 7.200 6.750 7.190 2,871,330 +0.18(+2.57%)
Jan 07, 2004 6.502 7.100 6.480 7.010 2,417,002 +0.38(+5.73%)
Jan 06, 2004 6.699 6.780 6.460 6.630 1,120,100 -0.07(-1.04%)
Jan 05, 2004 6.030 6.800 6.000 6.700 3,721,700 +0.35(+5.51%)
Jan 02, 2004 6.570 6.610 6.310 6.350 1,371,900 -0.13(-2.01%)
Dec 31, 2003 6.400 6.640 6.300 6.480 763,900 +0.03(+0.47%)
Dec 30, 2003 6.490 6.550 6.380 6.450 914,941 -0.04(-0.62%)
Dec 29, 2003 6.380 6.560 6.270 6.490 845,001 +0.14(+2.20%)
Dec 26, 2003 6.190 6.400 6.100 6.350 229,195 +0.12(+1.93%)
Dec 24, 2003 6.320 6.350 6.200 6.230 551,455 -0.17(-2.66%)
Dec 23, 2003 6.110 6.400 6.100 6.400 636,018 +0.20(+3.23%)
Dec 22, 2003 6.260 6.370 6.130 6.200 575,022 -0.16(-2.52%)
Dec 19, 2003 6.450 6.590 6.170 6.360 901,325 -0.14(-2.15%)
Dec 18, 2003 6.250 6.680 6.240 6.500 1,769,642 +0.25(+4.00%)
Dec 17, 2003 6.400 6.490 6.190 6.250 2,027,023 -0.31(-4.73%)
Dec 16, 2003 6.010 6.560 5.580 6.560 3,443,270 +0.54(+8.97%)
Dec 15, 2003 6.580 6.590 6.000 6.020 1,641,457 -0.23(-3.68%)
Dec 12, 2003 6.610 6.640 6.100 6.250 1,365,769 -0.13(-2.04%)
Dec 11, 2003 6.000 6.470 5.980 6.380 2,045,000 +0.52(+8.87%)
Dec 10, 2003 5.840 5.950 5.530 5.860 2,178,897 +0.09(+1.56%)
Dec 09, 2003 6.070 6.200 5.640 5.770 1,558,667 -0.21(-3.51%)
Dec 08, 2003 6.160 6.400 5.940 5.980 3,332,883 -0.22(-3.55%)
Dec 05, 2003 6.800 6.690 6.210 6.200 2,321,193 -0.60(-8.82%)
Dec 04, 2003 7.050 7.190 6.250 6.800 5,240,759 -0.20(-2.86%)
Dec 03, 2003 7.140 7.490 6.910 7.000 6,641,481 -0.05(-0.71%)
Dec 02, 2003 6.740 7.150 6.600 7.050 3,025,176 +0.30(+4.44%)
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.