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 )

73.55 -2.06 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 3.920 4.020 3.880 3.900 6,630,608 +0.02(+0.52%)
Mar 30, 2009 3.870 3.900 3.690 3.880 6,601,465 -0.53(-12.02%)
Mar 26, 2009 4.230 4.490 4.100 4.410 12,486,579 +0.07(+1.61%)
Mar 25, 2009 4.500 4.720 4.090 4.340 10,955,675 -0.13(-2.91%)
Mar 24, 2009 4.500 4.580 4.380 4.470 6,199,906 -0.14(-3.04%)
Mar 23, 2009 4.520 4.620 4.300 4.610 8,222,715 +0.41(+9.76%)
Mar 20, 2009 4.600 4.600 4.080 4.200 9,746,561 -0.30(-6.67%)
Mar 19, 2009 4.580 4.700 4.430 4.500 11,199,405 -0.10(-2.17%)
Mar 18, 2009 4.440 4.610 4.190 4.600 14,692,717 +0.11(+2.45%)
Mar 17, 2009 4.110 4.560 4.070 4.490 19,283,700 +0.38(+9.25%)
Mar 16, 2009 4.320 4.320 4.050 4.110 7,900,872 -0.14(-3.29%)
Mar 13, 2009 4.150 4.370 4.110 4.250 15,003,547 +0.10(+2.41%)
Mar 12, 2009 4.000 4.230 3.920 4.150 9,084,726 +0.19(+4.80%)
Mar 11, 2009 3.660 4.010 3.600 3.960 10,632,118 +0.34(+9.39%)
Mar 10, 2009 3.530 3.800 3.480 3.620 13,424,470 +0.25(+7.42%)
Mar 09, 2009 3.380 3.630 3.270 3.370 7,327,083 -0.09(-2.60%)
Mar 06, 2009 3.680 3.760 3.260 3.460 10,192,762 -0.21(-5.72%)
Mar 05, 2009 3.620 3.800 3.510 3.670 8,571,522 +0.00(+0.00%)
Mar 04, 2009 3.460 3.770 3.420 3.670 12,412,663 +0.33(+9.88%)
Mar 02, 2009 3.640 3.720 3.260 3.340 10,063,534 -0.32(-8.74%)
Feb 27, 2009 3.440 3.740 3.390 3.660 7,637,149 +0.16(+4.57%)
Feb 26, 2009 3.740 3.830 3.430 3.500 8,069,320 -0.15(-4.11%)
Feb 25, 2009 3.480 3.750 3.380 3.650 11,753,295 +0.17(+4.89%)
Feb 24, 2009 3.250 3.520 3.170 3.480 10,324,775 +0.28(+8.75%)
Feb 23, 2009 3.370 3.460 3.170 3.200 7,310,580 -0.19(-5.60%)
Feb 20, 2009 3.330 3.510 3.220 3.390 11,170,318 -0.10(-2.87%)
Feb 19, 2009 3.580 3.870 3.430 3.490 9,613,826 -0.08(-2.24%)
Feb 18, 2009 3.750 3.830 3.550 3.570 9,671,583 -0.16(-4.29%)
Feb 17, 2009 4.160 4.180 3.690 3.730 11,665,476 -0.62(-14.25%)
Feb 13, 2009 4.340 4.390 4.170 4.350 5,892,848 +0.05(+1.16%)
Feb 12, 2009 4.210 4.440 4.090 4.300 10,665,875 -0.07(-1.60%)
Feb 11, 2009 4.410 4.520 4.180 4.370 9,001,143 -0.04(-0.91%)
Feb 10, 2009 4.600 4.740 4.330 4.410 8,799,065 -0.25(-5.36%)
Feb 09, 2009 4.990 5.000 4.590 4.660 7,359,563 -0.31(-6.24%)
Feb 06, 2009 4.730 5.100 4.710 4.970 10,190,639 +0.23(+4.85%)
Feb 05, 2009 4.390 4.880 4.310 4.740 22,233,632 +0.47(+11.01%)
Feb 04, 2009 4.040 4.430 3.970 4.270 10,179,710 +0.22(+5.43%)
Feb 03, 2009 4.260 4.260 3.900 4.050 9,687,005 -0.03(-0.74%)
Feb 02, 2009 4.140 4.170 3.980 4.080 10,969,676 -0.09(-2.16%)
Jan 30, 2009 4.450 4.490 4.100 4.170 5,341,670 -0.18(-4.14%)
Jan 29, 2009 4.570 4.580 4.330 4.350 8,000,205 -0.35(-7.45%)
Jan 28, 2009 4.370 4.830 4.350 4.700 10,252,176 +0.44(+10.33%)
Jan 27, 2009 4.180 4.330 4.050 4.260 10,306,192 +0.11(+2.65%)
Jan 26, 2009 4.120 4.290 4.060 4.150 3,951,299 -0.02(-0.48%)
Jan 23, 2009 3.850 4.240 3.850 4.170 6,734,276 +0.18(+4.51%)
Jan 22, 2009 4.090 4.112 3.810 3.990 6,079,522 -0.12(-2.92%)
Jan 21, 2009 4.210 4.350 3.945 4.110 14,070,482 -0.09(-2.14%)
Jan 20, 2009 4.440 4.500 4.110 4.200 15,519,222 -0.20(-4.55%)
Jan 16, 2009 4.200 4.400 4.150 4.400 13,545,192 +0.32(+7.84%)
Jan 15, 2009 4.010 4.090 3.680 4.080 10,410,877 +0.06(+1.49%)
Jan 14, 2009 4.060 4.190 3.970 4.020 8,394,281 -0.12(-2.90%)
Jan 13, 2009 4.190 4.440 4.030 4.140 10,226,460 -0.05(-1.19%)
Jan 12, 2009 4.520 4.600 4.100 4.190 10,278,550 -0.40(-8.71%)
Jan 09, 2009 4.460 4.770 4.330 4.590 9,014,012 +0.07(+1.55%)
Jan 08, 2009 4.000 4.560 3.960 4.520 16,169,877 +0.48(+11.88%)
Jan 07, 2009 4.150 4.280 4.010 4.040 7,524,750 -0.20(-4.72%)
Jan 06, 2009 3.900 4.280 3.870 4.240 10,013,658 +0.33(+8.44%)
Jan 05, 2009 3.760 4.160 3.670 3.910 8,512,390 +0.08(+2.09%)
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.