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, 2020 13.00 13.49 12.27 12.44 10,982,252 -0.53(-4.09%)
Mar 30, 2020 12.89 13.19 12.46 12.97 9,251,446 +0.08(+0.62%)
Mar 27, 2020 13.50 13.50 12.85 12.89 9,738,400 -1.27(-8.97%)
Mar 26, 2020 15.04 15.10 13.68 14.16 12,688,529 -0.63(-4.26%)
Mar 25, 2020 14.08 15.21 13.06 14.79 14,851,250 +0.94(+6.79%)
Mar 24, 2020 12.42 13.87 12.22 13.85 13,317,489 +2.36(+20.54%)
Mar 23, 2020 11.06 11.67 10.27 11.49 8,970,787 +0.67(+6.19%)
Mar 20, 2020 10.89 11.96 10.51 10.82 15,008,500 +0.31(+2.95%)
Mar 19, 2020 8.360 10.70 8.270 10.51 15,907,239 +2.06(+24.38%)
Mar 18, 2020 10.61 10.98 8.170 8.450 15,543,305 -3.10(-26.84%)
Mar 17, 2020 12.10 12.69 10.68 11.55 16,903,856 -0.26(-2.20%)
Mar 16, 2020 12.75 14.25 11.61 11.81 11,718,643 -2.68(-18.50%)
Mar 13, 2020 13.83 14.49 12.95 14.49 12,869,700 +1.56(+12.06%)
Mar 12, 2020 14.26 14.44 12.61 12.93 15,397,784 -2.14(-14.20%)
Mar 11, 2020 16.42 16.50 15.00 15.07 10,587,473 -1.82(-10.78%)
Mar 10, 2020 16.32 16.89 15.73 16.89 9,504,476 +1.36(+8.76%)
Mar 09, 2020 16.12 16.77 15.51 15.53 13,613,703 -1.75(-10.13%)
Mar 06, 2020 17.63 18.42 17.03 17.28 11,756,300 -0.55(-3.08%)
Mar 05, 2020 18.19 18.52 17.73 17.83 7,134,745 -0.90(-4.81%)
Mar 04, 2020 18.39 18.76 18.00 18.73 5,615,553 +0.60(+3.31%)
Mar 03, 2020 18.73 19.13 18.00 18.13 9,669,219 -0.80(-4.23%)
Mar 02, 2020 18.79 18.93 18.07 18.93 8,422,122 +0.27(+1.45%)
Feb 28, 2020 16.93 18.78 16.91 18.66 13,505,700 +1.12(+6.39%)
Feb 27, 2020 17.84 18.33 17.54 17.54 8,838,160 -0.82(-4.47%)
Feb 26, 2020 18.82 19.09 18.26 18.36 7,465,202 -0.26(-1.40%)
Feb 25, 2020 19.56 19.79 18.58 18.62 9,452,605 -0.73(-3.77%)
Feb 24, 2020 19.29 19.58 19.11 19.35 9,111,745 -0.66(-3.32%)
Feb 21, 2020 20.43 20.50 19.68 20.02 13,925,700 -0.59(-2.84%)
Feb 20, 2020 20.74 20.89 20.24 20.60 10,806,283 -0.30(-1.44%)
Feb 19, 2020 21.30 21.67 20.76 20.90 7,905,584 -0.21(-0.99%)
Feb 18, 2020 21.21 21.32 21.00 21.11 5,020,590 -0.33(-1.54%)
Feb 14, 2020 21.74 21.90 21.14 21.44 5,629,100 -0.19(-0.88%)
Feb 13, 2020 21.22 21.81 21.11 21.63 6,131,451 +0.24(+1.12%)
Feb 12, 2020 21.73 21.83 21.24 21.39 5,319,843 -0.01(-0.05%)
Feb 11, 2020 20.71 21.56 20.69 21.40 8,214,498 +0.86(+4.19%)
Feb 10, 2020 20.28 20.72 20.06 20.54 6,648,733 +0.09(+0.44%)
Feb 07, 2020 20.91 20.93 20.22 20.45 9,186,200 -0.46(-2.20%)
Feb 06, 2020 21.18 21.52 20.59 20.91 9,550,852 -0.24(-1.13%)
Feb 05, 2020 20.36 21.23 20.01 21.15 18,620,288 +1.33(+6.71%)
Feb 04, 2020 19.96 20.14 19.28 19.82 22,432,000 -0.09(-0.45%)
Feb 03, 2020 21.45 21.82 19.85 19.91 34,726,928 -3.24(-14.00%)
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%)
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.