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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quicklogic Corp (NQ: QUIK )

12.12 -0.40 (-3.19%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 12.80 12.80 10.82 10.99 329,951 -1.96(-15.17%)
Nov 29, 2023 12.70 12.99 12.02 12.96 119,275 +0.45(+3.56%)
Nov 28, 2023 12.42 12.67 11.95 12.51 226,022 +0.03(+0.24%)
Nov 27, 2023 13.11 13.63 12.35 12.48 290,608 -0.49(-3.78%)
Nov 24, 2023 11.94 13.31 11.50 12.97 183,536 +1.20(+10.20%)
Nov 22, 2023 11.47 11.81 11.23 11.77 97,386 +0.30(+2.62%)
Nov 21, 2023 11.10 11.50 11.10 11.47 78,956 +0.27(+2.41%)
Nov 20, 2023 11.23 11.74 11.00 11.20 113,245 +0.22(+2.00%)
Nov 17, 2023 10.48 11.09 10.35 10.98 103,787 +0.38(+3.58%)
Nov 16, 2023 9.870 10.67 9.859 10.60 114,631 +0.41(+4.02%)
Nov 15, 2023 10.30 10.50 9.850 10.19 216,506 +0.19(+1.90%)
Nov 14, 2023 10.23 10.23 9.820 10.00 84,402 +0.32(+3.31%)
Nov 13, 2023 9.500 9.725 9.460 9.680 31,703 +0.20(+2.11%)
Nov 10, 2023 9.550 9.880 9.360 9.480 44,543 -0.01(-0.11%)
Nov 09, 2023 9.550 9.550 9.360 9.490 4,066 +0.03(+0.32%)
Nov 08, 2023 9.610 9.619 9.310 9.460 19,363 -0.04(-0.42%)
Nov 07, 2023 9.250 9.619 9.062 9.500 23,347 +0.34(+3.71%)
Nov 06, 2023 9.310 9.490 9.120 9.160 37,954 -0.14(-1.51%)
Nov 03, 2023 9.360 9.520 9.272 9.300 33,526 +0.05(+0.54%)
Nov 02, 2023 9.080 9.352 9.000 9.250 34,945 +0.09(+0.98%)
Nov 01, 2023 9.150 9.300 9.030 9.160 25,134 -0.20(-2.14%)
Oct 31, 2023 9.260 9.390 9.067 9.360 23,225 -0.02(-0.21%)
Oct 30, 2023 9.510 9.510 9.170 9.380 28,985 -0.02(-0.21%)
Oct 27, 2023 9.290 9.410 9.290 9.400 16,548 +0.04(+0.43%)
Oct 26, 2023 9.480 9.480 9.100 9.360 27,323 +0.01(+0.11%)
Oct 25, 2023 9.690 9.690 9.020 9.350 32,636 -0.34(-3.51%)
Oct 24, 2023 9.390 9.749 9.390 9.690 20,630 +0.17(+1.79%)
Oct 23, 2023 9.140 9.520 9.100 9.520 21,563 +0.22(+2.37%)
Oct 20, 2023 9.260 9.300 9.047 9.300 19,076 +0.16(+1.75%)
Oct 19, 2023 9.280 9.410 8.960 9.140 42,991 -0.09(-0.98%)
Oct 18, 2023 9.180 9.330 9.062 9.230 23,062 +0.04(+0.44%)
Oct 17, 2023 9.040 9.360 9.040 9.190 29,526 +0.04(+0.44%)
Oct 16, 2023 9.140 9.430 9.150 9.150 26,039 +0.05(+0.55%)
Oct 13, 2023 9.750 9.750 9.000 9.100 47,354 -0.60(-6.19%)
Oct 12, 2023 9.710 9.830 9.450 9.700 26,313 +0.06(+0.62%)
Oct 11, 2023 9.790 9.930 9.520 9.640 25,204 -0.13(-1.33%)
Oct 10, 2023 9.920 10.10 9.500 9.770 123,124 -0.13(-1.31%)
Oct 09, 2023 9.340 9.910 9.190 9.900 93,575 +0.89(+9.88%)
Oct 06, 2023 8.550 9.310 8.550 9.010 86,313 +0.37(+4.28%)
Oct 05, 2023 8.730 8.830 8.610 8.640 17,158 -0.03(-0.35%)
Oct 04, 2023 8.350 8.763 8.350 8.670 18,249 +0.19(+2.24%)
Oct 03, 2023 8.450 8.840 8.350 8.480 19,807 -0.26(-2.97%)
Oct 02, 2023 8.720 8.810 8.380 8.740 42,208 +0.14(+1.63%)
Sep 29, 2023 8.640 8.750 8.340 8.600 14,092 +0.30(+3.61%)
Sep 28, 2023 8.380 8.490 8.300 8.300 7,203 -0.01(-0.12%)
Sep 27, 2023 8.410 8.560 8.180 8.310 13,881 -0.05(-0.60%)
Sep 26, 2023 8.320 8.575 8.250 8.360 17,351 +0.06(+0.72%)
Sep 25, 2023 8.550 8.528 8.300 8.300 16,816 -0.23(-2.70%)
Sep 22, 2023 8.510 8.758 8.510 8.530 12,073 +0.02(+0.24%)
Sep 21, 2023 8.300 8.720 8.220 8.510 21,829 +0.18(+2.16%)
Sep 20, 2023 8.640 8.850 8.320 8.330 36,437 -0.43(-4.91%)
Sep 19, 2023 8.400 8.820 8.290 8.760 21,361 +0.14(+1.62%)
Sep 18, 2023 8.340 8.640 8.150 8.620 27,366 +0.11(+1.29%)
Sep 15, 2023 8.800 8.970 8.100 8.510 66,788 -0.23(-2.63%)
Sep 14, 2023 8.442 8.750 8.380 8.740 31,370 +0.28(+3.31%)
Sep 13, 2023 8.170 8.641 8.150 8.460 26,938 +0.25(+3.05%)
Sep 12, 2023 8.090 8.350 8.090 8.210 15,696 +0.00(+0.00%)
Sep 11, 2023 8.350 8.400 8.150 8.210 10,976 -0.19(-2.26%)
Sep 08, 2023 8.140 8.400 8.040 8.400 39,428 +0.20(+2.44%)
Sep 07, 2023 8.030 8.440 8.030 8.200 63,248 -0.19(-2.26%)
Sep 06, 2023 8.350 8.570 8.040 8.390 69,919 -0.10(-1.18%)
Sep 05, 2023 8.200 8.520 8.070 8.490 33,270 +0.46(+5.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.