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 30, 2012 8.930 9.040 8.790 9.010 3,594,155 +0.15(+1.69%)
Mar 29, 2012 8.730 8.870 8.620 8.860 5,627,134 +0.06(+0.68%)
Mar 28, 2012 9.050 9.100 8.750 8.800 5,880,471 -0.22(-2.44%)
Mar 27, 2012 9.190 9.310 9.020 9.020 6,504,951 -0.08(-0.88%)
Mar 26, 2012 9.020 9.210 8.950 9.100 4,782,907 +0.16(+1.85%)
Mar 23, 2012 8.980 9.010 8.840 8.935 3,675,725 -0.05(-0.61%)
Mar 22, 2012 9.020 9.180 8.950 8.990 4,582,610 -0.12(-1.32%)
Mar 21, 2012 9.150 9.230 9.040 9.110 3,047,206 -0.06(-0.65%)
Mar 20, 2012 9.140 9.210 8.970 9.170 3,074,792 -0.06(-0.65%)
Mar 19, 2012 9.080 9.255 9.020 9.230 3,229,450 +0.14(+1.54%)
Mar 16, 2012 9.100 9.180 9.020 9.090 3,622,672 +0.01(+0.11%)
Mar 15, 2012 8.990 9.100 8.830 9.080 4,351,289 +0.13(+1.45%)
Mar 14, 2012 8.950 9.160 8.910 8.950 6,131,903 +0.04(+0.45%)
Mar 13, 2012 8.860 8.910 8.780 8.910 3,916,925 +0.26(+3.01%)
Mar 12, 2012 8.820 8.840 8.600 8.650 3,620,570 -0.16(-1.82%)
Mar 09, 2012 8.550 8.830 8.550 8.810 3,676,538 +0.09(+1.03%)
Mar 08, 2012 8.670 8.780 8.600 8.720 5,448,984 +0.14(+1.63%)
Mar 07, 2012 8.480 8.640 8.290 8.580 11,207,729 +0.12(+1.36%)
Mar 06, 2012 8.310 8.515 8.290 8.465 7,476,647 +0.06(+0.77%)
Mar 05, 2012 8.710 8.740 8.380 8.400 11,485,168 -0.34(-3.95%)
Mar 02, 2012 9.030 9.130 8.680 8.745 7,821,665 -0.29(-3.26%)
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.