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 )

73.04 -0.95 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 7.220 7.580 7.140 7.530 7,784,508 +0.54(+7.73%)
Nov 29, 2011 7.140 7.210 6.960 6.990 5,266,947 -0.18(-2.51%)
Nov 28, 2011 7.130 7.310 7.010 7.170 6,551,223 +0.25(+3.61%)
Nov 25, 2011 7.080 7.160 6.900 6.920 2,446,139 -0.15(-2.12%)
Nov 23, 2011 7.340 7.400 7.060 7.070 9,250,804 -0.40(-5.35%)
Nov 22, 2011 7.450 8.410 7.400 7.470 10,344,943 +0.03(+0.40%)
Nov 21, 2011 7.300 7.520 7.090 7.440 8,066,824 +0.02(+0.27%)
Nov 18, 2011 7.670 7.710 7.390 7.420 4,402,459 -0.16(-2.11%)
Nov 17, 2011 8.090 8.120 7.500 7.580 10,476,659 -0.46(-5.72%)
Nov 16, 2011 7.920 8.380 7.830 8.040 11,062,559 +0.06(+0.75%)
Nov 15, 2011 7.730 8.070 7.670 7.980 6,244,533 +0.22(+2.84%)
Nov 14, 2011 7.810 7.840 7.663 7.760 3,421,662 -0.04(-0.51%)
Nov 11, 2011 7.520 7.820 7.455 7.800 6,214,217 +0.36(+4.84%)
Nov 10, 2011 7.490 7.570 7.285 7.440 4,914,278 +0.08(+1.09%)
Nov 09, 2011 7.580 7.650 7.270 7.360 7,353,602 -0.48(-6.12%)
Nov 08, 2011 7.840 7.960 7.660 7.840 5,580,880 +0.08(+1.03%)
Nov 07, 2011 7.870 7.890 7.530 7.760 9,665,272 -0.20(-2.51%)
Nov 04, 2011 7.660 8.110 7.620 7.960 12,943,587 +0.17(+2.18%)
Nov 03, 2011 7.400 8.000 7.400 7.790 26,258,734 +0.70(+9.87%)
Nov 02, 2011 7.210 7.370 7.050 7.090 10,649,613 -0.09(-1.25%)
Nov 01, 2011 7.150 7.300 7.030 7.180 8,904,429 -0.39(-5.15%)
Oct 31, 2011 7.700 7.760 7.460 7.570 7,787,234 -0.25(-3.20%)
Oct 28, 2011 7.720 7.850 7.500 7.820 11,198,483 +0.09(+1.16%)
Oct 27, 2011 7.600 8.000 7.520 7.730 11,864,899 +0.39(+5.31%)
Oct 26, 2011 7.120 7.420 7.000 7.340 8,163,717 +0.24(+3.38%)
Oct 25, 2011 6.950 7.170 6.890 7.100 12,053,461 +0.06(+0.85%)
Oct 24, 2011 6.640 7.060 6.630 7.040 18,101,224 +0.46(+7.07%)
Oct 21, 2011 6.830 6.920 6.540 6.575 19,937,848 -0.16(-2.30%)
Oct 20, 2011 6.810 6.860 6.630 6.730 15,054,750 -0.08(-1.17%)
Oct 19, 2011 7.490 7.740 6.740 6.810 32,128,088 -1.25(-15.51%)
Oct 18, 2011 7.770 8.110 7.680 8.060 8,423,409 +0.26(+3.33%)
Oct 17, 2011 8.100 8.180 7.740 7.800 6,443,692 -0.37(-4.53%)
Oct 14, 2011 8.150 8.290 7.840 8.170 11,456,970 +0.16(+2.00%)
Oct 13, 2011 7.450 8.010 7.370 8.010 14,080,163 +0.60(+8.10%)
Oct 12, 2011 7.310 7.520 7.250 7.410 8,470,074 +0.10(+1.37%)
Oct 11, 2011 7.310 7.510 7.220 7.310 8,685,467 +0.00(+0.00%)
Oct 10, 2011 7.180 7.335 7.180 7.310 4,356,854 +0.20(+2.81%)
Oct 07, 2011 7.250 7.280 7.010 7.110 10,521,596 -0.17(-2.34%)
Oct 06, 2011 7.230 7.350 7.030 7.280 5,291,635 +0.06(+0.83%)
Oct 05, 2011 7.010 7.310 6.840 7.220 6,168,043 +0.28(+4.03%)
Oct 04, 2011 6.560 7.020 6.533 6.940 9,845,901 +0.30(+4.52%)
Oct 03, 2011 7.090 7.120 6.580 6.640 7,091,311 -0.54(-7.52%)
Sep 30, 2011 7.290 7.410 7.160 7.180 6,616,719 -0.23(-3.10%)
Sep 29, 2011 7.600 7.690 7.290 7.410 5,663,377 -0.06(-0.80%)
Sep 28, 2011 7.810 7.830 7.460 7.470 4,393,554 -0.31(-3.98%)
Sep 27, 2011 7.810 8.040 7.740 7.780 5,212,004 +0.14(+1.83%)
Sep 26, 2011 7.610 7.700 7.290 7.640 4,723,200 +0.06(+0.79%)
Sep 23, 2011 7.260 7.630 7.190 7.580 4,578,238 +0.23(+3.13%)
Sep 22, 2011 7.450 7.600 7.160 7.350 8,222,917 -0.37(-4.79%)
Sep 21, 2011 7.970 8.055 7.720 7.720 4,647,579 -0.18(-2.28%)
Sep 20, 2011 8.050 8.190 7.880 7.900 5,111,521 -0.11(-1.37%)
Sep 19, 2011 8.030 8.135 7.900 8.010 7,726,943 -0.22(-2.67%)
Sep 16, 2011 8.340 8.370 8.170 8.230 7,871,908 -0.13(-1.56%)
Sep 15, 2011 7.970 8.420 7.950 8.360 15,236,586 +0.52(+6.70%)
Sep 14, 2011 7.560 7.970 7.530 7.835 10,336,685 +0.37(+4.89%)
Sep 13, 2011 7.330 7.550 7.270 7.470 8,475,951 +0.17(+2.33%)
Sep 12, 2011 7.080 7.370 7.050 7.300 6,766,485 +0.13(+1.81%)
Sep 09, 2011 7.130 7.260 6.985 7.170 6,635,775 -0.05(-0.69%)
Sep 08, 2011 7.120 7.410 7.060 7.220 7,342,665 +0.11(+1.55%)
Sep 07, 2011 6.930 7.190 6.930 7.110 7,650,106 +0.29(+4.25%)
Sep 06, 2011 6.610 6.820 6.590 6.820 7,533,869 -0.10(-1.45%)
Sep 02, 2011 6.970 7.100 6.810 6.920 3,754,424 -0.19(-2.67%)
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.