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 )

70.14 +0.40 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 7.420 7.660 7.380 7.470 9,341,320 +0.06(+0.81%)
Apr 29, 2008 7.480 7.600 7.280 7.410 7,153,254 -0.07(-0.94%)
Apr 28, 2008 7.400 7.610 7.280 7.480 16,746,709 +0.37(+5.20%)
Apr 25, 2008 7.130 7.150 6.798 7.110 5,786,277 +0.05(+0.71%)
Apr 24, 2008 6.920 7.250 6.730 7.060 7,713,930 +0.16(+2.32%)
Apr 23, 2008 6.700 6.940 6.660 6.900 6,467,297 +0.21(+3.14%)
Apr 22, 2008 6.950 6.970 6.600 6.690 5,642,667 -0.23(-3.32%)
Apr 21, 2008 6.730 7.030 6.700 6.920 5,992,660 +0.12(+1.76%)
Apr 18, 2008 6.740 6.870 6.590 6.800 6,623,391 +0.24(+3.66%)
Apr 17, 2008 6.840 6.870 6.440 6.560 11,353,600 -0.32(-4.65%)
Apr 16, 2008 6.610 6.980 6.610 6.880 11,051,978 +0.35(+5.36%)
Apr 15, 2008 6.550 6.580 6.355 6.530 7,863,251 +0.04(+0.62%)
Apr 14, 2008 6.290 6.630 6.280 6.490 7,141,108 +0.01(+0.15%)
Apr 11, 2008 6.500 6.720 6.460 6.480 5,872,240 -0.31(-4.57%)
Apr 10, 2008 6.670 6.840 6.570 6.790 5,612,215 +0.13(+1.95%)
Apr 09, 2008 6.600 6.830 6.600 6.660 11,157,701 +0.06(+0.91%)
Apr 08, 2008 6.710 6.730 6.480 6.600 11,913,061 -0.23(-3.37%)
Apr 07, 2008 6.800 6.910 6.730 6.830 11,421,780 +0.04(+0.59%)
Apr 04, 2008 6.610 6.830 6.340 6.790 15,228,011 +0.21(+3.19%)
Apr 03, 2008 6.280 6.630 6.250 6.580 13,506,061 +0.23(+3.62%)
Apr 02, 2008 6.150 6.380 6.070 6.350 13,804,098 +0.27(+4.44%)
Apr 01, 2008 5.850 6.130 5.800 6.080 10,919,494 +0.40(+7.04%)
Mar 31, 2008 5.560 5.760 5.460 5.680 7,055,110 +0.15(+2.71%)
Mar 28, 2008 5.550 5.680 5.510 5.530 6,882,986 -0.02(-0.36%)
Mar 27, 2008 5.700 5.750 5.520 5.550 10,018,786 -0.14(-2.46%)
Mar 26, 2008 5.850 5.910 5.600 5.690 7,953,045 -0.21(-3.56%)
Mar 25, 2008 5.660 6.030 5.630 5.900 20,115,372 +0.30(+5.36%)
Mar 24, 2008 5.240 5.640 5.240 5.600 13,418,347 +0.38(+7.28%)
Mar 21, 2008 5.180 5.270 5.000 5.220 15,712,135 +0.00(+0.00%)
Mar 20, 2008 5.180 5.270 5.000 5.220 15,712,135 +0.21(+4.19%)
Mar 19, 2008 5.320 5.350 5.010 5.010 13,267,476 -0.33(-6.18%)
Mar 18, 2008 5.170 5.350 4.930 5.340 15,760,316 +0.35(+7.01%)
Mar 17, 2008 5.100 5.130 4.860 4.990 14,455,799 -0.23(-4.41%)
Mar 14, 2008 5.450 5.450 5.150 5.220 8,624,727 -0.19(-3.51%)
Mar 13, 2008 5.460 5.500 5.310 5.410 10,401,726 -0.11(-1.99%)
Mar 12, 2008 5.580 5.690 5.470 5.520 7,515,680 -0.04(-0.72%)
Mar 11, 2008 5.570 5.640 5.370 5.560 12,280,908 +0.10(+1.83%)
Mar 10, 2008 5.610 5.730 5.400 5.460 10,075,845 -0.14(-2.50%)
Mar 07, 2008 5.370 5.760 5.380 5.600 7,144,158 +0.01(+0.18%)
Mar 06, 2008 5.870 5.910 5.560 5.590 11,000,544 -0.31(-5.25%)
Mar 05, 2008 5.870 6.000 5.830 5.900 5,953,459 +0.07(+1.20%)
Mar 04, 2008 5.880 5.900 5.690 5.830 9,358,407 -0.10(-1.69%)
Mar 03, 2008 6.020 6.140 5.780 5.930 8,108,720 -0.07(-1.17%)
Feb 29, 2008 6.060 6.220 6.000 6.000 10,611,686 +0.02(+0.33%)
Feb 28, 2008 6.230 6.230 5.960 5.980 5,828,903 -0.29(-4.63%)
Feb 27, 2008 5.910 6.320 5.900 6.270 13,152,721 +0.31(+5.20%)
Feb 26, 2008 5.960 6.050 5.820 5.960 7,056,617 -0.05(-0.83%)
Feb 25, 2008 5.860 6.050 5.850 6.010 4,767,108 +0.13(+2.21%)
Feb 22, 2008 5.830 5.950 5.760 5.880 8,574,000 +0.07(+1.20%)
Feb 21, 2008 6.150 6.230 5.760 5.810 7,088,368 -0.28(-4.60%)
Feb 20, 2008 5.690 6.100 5.660 6.090 9,277,502 +0.37(+6.47%)
Feb 19, 2008 5.900 5.960 5.680 5.720 5,282,544 -0.06(-1.04%)
Feb 18, 2008 6.080 6.110 5.660 5.780 12,069,315 +0.00(+0.00%)
Feb 15, 2008 6.080 6.110 5.660 5.780 12,069,315 -0.35(-5.71%)
Feb 14, 2008 6.410 6.495 6.110 6.130 6,191,327 -0.28(-4.37%)
Feb 13, 2008 6.500 6.540 6.250 6.410 6,652,330 +0.09(+1.42%)
Feb 12, 2008 6.290 6.430 6.240 6.320 6,207,914 +0.07(+1.12%)
Feb 11, 2008 6.360 6.405 6.220 6.250 7,547,308 -0.20(-3.10%)
Feb 08, 2008 6.440 6.570 6.380 6.450 5,685,652 -0.01(-0.15%)
Feb 07, 2008 6.260 6.670 6.200 6.460 6,858,131 +0.16(+2.54%)
Feb 06, 2008 6.720 6.770 6.250 6.300 8,624,127 -0.35(-5.26%)
Feb 05, 2008 6.860 6.990 6.620 6.650 6,694,201 -0.34(-4.86%)
Feb 04, 2008 7.250 7.350 6.940 6.990 7,060,579 -0.28(-3.85%)
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.