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 (%)
Jan 31, 2020 23.69 23.76 22.95 23.15 7,994,600 -0.79(-3.30%)
Jan 30, 2020 23.59 23.99 23.21 23.94 8,513,280 +0.06(+0.25%)
Jan 29, 2020 24.26 24.31 23.83 23.88 5,717,932 -0.29(-1.20%)
Jan 28, 2020 24.05 24.31 23.71 24.17 5,615,008 +0.51(+2.16%)
Jan 27, 2020 24.05 24.09 23.57 23.66 7,665,994 -1.33(-5.32%)
Jan 24, 2020 25.76 25.83 24.71 24.99 5,426,000 -0.48(-1.88%)
Jan 23, 2020 24.77 25.52 24.60 25.47 5,935,915 +0.68(+2.74%)
Jan 22, 2020 25.07 25.27 24.79 24.79 3,520,891 +0.00(+0.00%)
Jan 21, 2020 24.83 25.09 24.75 24.79 4,599,101 -0.21(-0.84%)
Jan 17, 2020 25.08 25.18 24.81 25.00 5,149,000 -0.03(-0.12%)
Jan 16, 2020 25.10 25.17 24.78 25.03 5,710,746 +0.15(+0.60%)
Jan 15, 2020 25.45 25.45 24.75 24.88 7,302,593 -0.74(-2.89%)
Jan 14, 2020 25.30 25.92 25.23 25.62 9,293,209 +0.30(+1.18%)
Jan 13, 2020 24.76 25.34 24.76 25.32 5,471,582 +0.74(+3.01%)
Jan 10, 2020 24.86 25.02 24.55 24.58 4,065,500 -0.28(-1.13%)
Jan 09, 2020 25.13 25.19 24.56 24.86 4,118,234 +0.04(+0.16%)
Jan 08, 2020 24.67 25.22 24.67 24.82 6,660,878 +0.07(+0.28%)
Jan 07, 2020 24.49 25.15 24.39 24.75 10,547,787 +0.68(+2.83%)
Jan 06, 2020 24.25 24.38 23.99 24.07 8,584,407 -0.62(-2.51%)
Jan 03, 2020 24.48 25.00 24.23 24.69 4,413,200 -0.37(-1.48%)
Jan 02, 2020 24.75 25.08 24.40 25.06 5,650,981 +0.68(+2.79%)
Dec 31, 2019 24.25 24.48 24.10 24.38 2,451,500 +0.09(+0.37%)
Dec 30, 2019 24.47 24.47 24.00 24.29 2,734,549 -0.20(-0.82%)
Dec 27, 2019 24.61 24.68 24.39 24.49 3,432,300 -0.06(-0.24%)
Dec 26, 2019 24.52 24.70 24.40 24.55 2,457,733 +0.08(+0.33%)
Dec 24, 2019 24.35 24.49 24.26 24.47 1,308,800 +0.02(+0.08%)
Dec 23, 2019 24.15 24.55 24.10 24.45 4,185,050 +0.33(+1.37%)
Dec 20, 2019 23.95 24.19 23.84 24.12 4,963,400 +0.24(+1.01%)
Dec 19, 2019 23.90 24.03 23.64 23.88 4,389,226 +0.08(+0.34%)
Dec 18, 2019 23.45 23.90 23.36 23.80 4,255,985 +0.17(+0.72%)
Dec 17, 2019 23.50 23.65 23.40 23.63 4,132,689 +0.17(+0.72%)
Dec 16, 2019 23.19 23.62 23.19 23.46 3,249,269 +0.33(+1.43%)
Dec 13, 2019 23.00 23.59 22.88 23.13 4,653,000 -0.03(-0.13%)
Dec 12, 2019 22.37 23.18 22.28 23.16 4,277,510 +0.74(+3.30%)
Dec 11, 2019 21.99 22.48 21.97 22.42 2,542,004 +0.44(+2.00%)
Dec 10, 2019 21.87 22.19 21.76 21.98 2,582,736 +0.15(+0.69%)
Dec 09, 2019 22.14 22.14 21.83 21.83 2,784,716 -0.31(-1.40%)
Dec 06, 2019 21.99 22.27 21.91 22.14 3,297,700 +0.49(+2.26%)
Dec 05, 2019 21.53 21.73 21.25 21.65 4,324,108 +0.26(+1.22%)
Dec 04, 2019 21.11 21.53 20.99 21.39 4,520,733 +0.72(+3.48%)
Dec 03, 2019 20.85 20.98 20.55 20.67 6,388,855 -0.69(-3.23%)
Dec 02, 2019 21.64 21.74 21.16 21.36 2,907,917 -0.11(-0.51%)
Nov 29, 2019 21.80 21.89 21.43 21.47 1,224,100 -0.55(-2.50%)
Nov 27, 2019 21.90 22.02 21.78 22.02 3,025,200 +0.10(+0.46%)
Nov 26, 2019 21.61 21.93 21.41 21.92 6,382,423 +0.20(+0.92%)
Nov 25, 2019 20.53 21.73 20.53 21.72 6,087,053 +0.91(+4.37%)
Nov 22, 2019 20.96 21.00 20.73 20.81 2,351,700 +0.04(+0.19%)
Nov 21, 2019 20.72 20.95 20.52 20.77 3,092,431 -0.01(-0.05%)
Nov 20, 2019 20.97 21.27 20.68 20.78 4,259,037 -0.34(-1.61%)
Nov 19, 2019 21.24 21.28 20.84 21.12 2,704,787 -0.02(-0.09%)
Nov 18, 2019 21.66 21.74 21.10 21.14 3,350,592 -0.65(-2.98%)
Nov 15, 2019 21.63 21.92 21.46 21.79 4,792,200 +0.31(+1.44%)
Nov 14, 2019 21.42 21.61 21.34 21.48 2,410,996 -0.06(-0.28%)
Nov 13, 2019 21.45 21.70 21.33 21.54 3,304,718 -0.15(-0.69%)
Nov 12, 2019 21.67 22.03 21.56 21.69 4,298,523 +0.19(+0.88%)
Nov 11, 2019 21.52 21.65 21.21 21.50 2,166,460 -0.13(-0.60%)
Nov 08, 2019 21.42 21.65 21.22 21.63 2,639,700 +0.09(+0.42%)
Nov 07, 2019 21.89 22.01 21.45 21.54 3,489,103 +0.03(+0.14%)
Nov 06, 2019 21.55 21.67 21.05 21.51 5,806,181 -0.28(-1.28%)
Nov 05, 2019 21.89 22.34 21.73 21.79 10,064,603 +0.08(+0.37%)
Nov 04, 2019 21.45 21.76 21.24 21.71 8,194,502 +0.64(+3.04%)
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.