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 )

74.88 -0.73 (-0.97%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 2.840 3.030 2.820 2.920 2,710,505 +0.04(+1.39%)
Nov 26, 2008 2.700 2.930 2.630 2.880 12,474,302 +0.12(+4.35%)
Nov 25, 2008 2.690 2.810 2.510 2.760 11,149,940 +0.12(+4.55%)
Nov 24, 2008 2.740 2.850 2.540 2.640 8,292,552 +0.02(+0.76%)
Nov 21, 2008 2.700 2.800 2.350 2.620 8,649,556 +0.02(+0.77%)
Nov 20, 2008 2.830 3.090 2.500 2.600 10,915,135 -0.30(-10.34%)
Nov 19, 2008 3.330 3.430 2.890 2.900 12,342,287 -0.44(-13.17%)
Nov 18, 2008 3.690 3.800 3.110 3.340 16,928,168 +0.07(+2.14%)
Nov 17, 2008 3.480 3.490 3.158 3.270 11,281,698 -0.23(-6.57%)
Nov 14, 2008 3.720 4.010 3.480 3.500 15,392,440 -0.27(-7.16%)
Nov 13, 2008 4.185 4.185 2.970 3.770 26,427,136 -0.37(-8.94%)
Nov 12, 2008 4.400 4.470 4.100 4.140 5,521,728 -0.30(-6.76%)
Nov 11, 2008 4.610 4.610 4.290 4.440 5,959,825 -0.21(-4.52%)
Nov 10, 2008 5.180 5.180 4.590 4.650 3,745,256 -0.41(-8.10%)
Nov 07, 2008 4.790 5.070 4.680 5.060 5,022,175 +0.29(+6.08%)
Nov 06, 2008 5.320 5.320 4.760 4.770 9,132,475 -0.46(-8.80%)
Nov 05, 2008 5.400 5.710 5.220 5.230 11,375,989 -0.28(-5.08%)
Nov 04, 2008 5.500 5.870 5.340 5.510 10,643,259 +0.17(+3.18%)
Nov 03, 2008 5.370 5.440 5.090 5.340 5,634,671 +0.23(+4.50%)
Oct 31, 2008 4.800 5.575 4.800 5.110 11,792,001 +0.17(+3.44%)
Oct 30, 2008 5.060 5.220 4.570 4.940 21,800,608 -0.07(-1.40%)
Oct 29, 2008 4.630 5.260 4.630 5.010 12,246,796 +0.12(+2.45%)
Oct 28, 2008 4.670 4.890 4.370 4.890 8,247,926 +0.33(+7.24%)
Oct 27, 2008 4.500 4.825 4.380 4.560 5,821,627 +0.01(+0.22%)
Oct 24, 2008 4.240 4.660 4.080 4.550 7,406,796 -0.14(-2.99%)
Oct 23, 2008 4.800 4.920 4.300 4.690 10,046,924 -0.13(-2.70%)
Oct 22, 2008 4.970 5.110 4.650 4.820 7,096,196 -0.15(-3.02%)
Oct 21, 2008 5.360 5.400 4.940 4.970 11,523,010 -0.52(-9.47%)
Oct 20, 2008 5.180 5.620 5.160 5.490 7,729,933 +0.32(+6.19%)
Oct 17, 2008 4.740 5.350 4.700 5.170 7,921,811 +0.27(+5.51%)
Oct 16, 2008 4.620 4.910 4.300 4.900 8,850,394 +0.37(+8.17%)
Oct 15, 2008 5.360 5.400 4.520 4.530 9,795,513 -0.96(-17.49%)
Oct 14, 2008 5.400 5.610 5.200 5.490 14,874,948 +0.35(+6.81%)
Oct 13, 2008 4.920 5.260 4.540 5.140 9,895,814 +0.78(+17.89%)
Oct 10, 2008 4.550 4.770 3.850 4.360 19,248,310 -0.26(-5.63%)
Oct 09, 2008 4.890 5.115 4.590 4.620 14,441,103 -0.13(-2.74%)
Oct 08, 2008 4.520 4.880 4.250 4.750 18,040,578 +0.06(+1.28%)
Oct 07, 2008 5.350 5.400 4.620 4.690 11,428,798 -0.52(-9.98%)
Oct 06, 2008 5.200 5.520 4.800 5.210 14,905,039 -0.27(-4.93%)
Oct 03, 2008 5.730 6.035 5.430 5.480 15,298,305 -0.10(-1.79%)
Oct 02, 2008 6.590 6.590 4.930 5.580 32,533,276 -0.96(-14.68%)
Oct 01, 2008 6.740 6.790 6.500 6.540 5,596,007 -0.22(-3.25%)
Sep 30, 2008 6.250 6.845 6.110 6.760 10,448,107 +0.61(+9.92%)
Sep 29, 2008 6.780 6.890 5.990 6.150 13,613,589 -0.87(-12.39%)
Sep 26, 2008 6.750 7.040 6.680 7.020 9,812,153 +0.05(+0.72%)
Sep 25, 2008 6.700 7.040 6.540 6.970 15,942,970 +0.38(+5.77%)
Sep 24, 2008 7.100 7.119 6.520 6.590 11,295,034 -0.39(-5.59%)
Sep 23, 2008 7.130 7.250 6.850 6.980 8,943,392 -0.08(-1.13%)
Sep 22, 2008 7.390 7.520 7.040 7.060 7,300,764 -0.38(-5.11%)
Sep 19, 2008 7.640 7.820 7.320 7.440 13,699,046 +0.20(+2.76%)
Sep 18, 2008 7.185 7.380 6.500 7.240 17,902,242 +0.21(+2.99%)
Sep 17, 2008 7.230 7.470 6.725 7.030 16,063,833 -0.35(-4.74%)
Sep 16, 2008 7.020 7.570 6.720 7.380 17,941,320 +0.19(+2.64%)
Sep 15, 2008 7.280 7.515 7.050 7.190 9,369,750 -0.31(-4.13%)
Sep 12, 2008 7.700 7.700 7.400 7.500 9,680,849 -0.25(-3.23%)
Sep 11, 2008 7.700 7.790 7.430 7.750 10,098,913 +0.00(+0.00%)
Sep 10, 2008 7.720 7.810 7.470 7.750 12,183,138 +0.19(+2.51%)
Sep 09, 2008 7.810 7.980 7.470 7.560 15,748,867 -0.19(-2.45%)
Sep 08, 2008 8.380 8.445 7.470 7.750 21,748,130 -0.51(-6.17%)
Sep 05, 2008 7.980 8.310 7.880 8.260 11,455,099 +0.12(+1.47%)
Sep 04, 2008 8.560 8.595 7.900 8.140 22,995,776 -0.54(-6.22%)
Sep 03, 2008 9.230 9.280 8.650 8.680 13,827,424 -0.46(-5.03%)
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.