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 )

12.95 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2008 7.980 8.960 7.980 8.820 18,769 +0.42(+5.00%)
Dec 30, 2008 7.980 8.820 7.980 8.400 10,131 +0.42(+5.26%)
Dec 29, 2008 8.400 8.820 7.840 7.980 12,333 -0.42(-5.00%)
Dec 26, 2008 9.240 9.240 8.289 8.400 5,307 -0.84(-9.09%)
Dec 24, 2008 8.540 9.240 8.159 9.240 5,884 +0.84(+10.00%)
Dec 23, 2008 8.400 9.100 7.840 8.400 5,045 +0.00(+0.00%)
Dec 22, 2008 9.100 9.240 8.120 8.400 9,786 -0.28(-3.23%)
Dec 19, 2008 9.100 9.520 8.680 8.680 7,649 -0.28(-3.13%)
Dec 18, 2008 9.940 9.940 8.960 8.960 7,421 -1.12(-11.11%)
Dec 17, 2008 10.07 10.22 9.660 10.08 6,106 +0.00(+0.00%)
Dec 16, 2008 10.36 10.36 9.800 10.08 3,182 +0.14(+1.41%)
Dec 15, 2008 11.06 11.34 9.800 9.940 5,246 -0.01(-0.14%)
Dec 12, 2008 10.78 11.48 9.940 9.954 4,979 -1.53(-13.29%)
Dec 11, 2008 11.20 12.04 10.92 11.48 6,154 +0.70(+6.49%)
Dec 10, 2008 11.90 11.90 10.50 10.78 6,272 -0.56(-4.94%)
Dec 09, 2008 11.06 12.46 10.50 11.34 6,872 +0.28(+2.53%)
Dec 08, 2008 10.36 11.34 10.36 11.06 4,707 +0.70(+6.76%)
Dec 05, 2008 9.799 10.78 9.241 10.36 12,855 +1.40(+15.62%)
Dec 04, 2008 9.100 9.520 8.960 8.960 3,963 -0.70(-7.25%)
Dec 03, 2008 9.100 9.800 8.819 9.660 8,210 +1.26(+15.00%)
Dec 02, 2008 8.820 8.820 7.980 8.400 11,395 +0.28(+3.45%)
Dec 01, 2008 8.282 8.680 7.700 8.120 2,647 +0.00(+0.00%)
Nov 28, 2008 8.400 8.820 8.120 8.120 4,988 +0.14(+1.75%)
Nov 26, 2008 7.980 8.680 7.840 7.980 3,957 +0.28(+3.64%)
Nov 25, 2008 7.980 8.400 7.700 7.700 4,655 +0.28(+3.77%)
Nov 24, 2008 7.700 8.820 7.140 7.420 11,291 +0.28(+3.92%)
Nov 21, 2008 8.803 8.820 7.140 7.140 12,376 -0.31(-4.14%)
Nov 20, 2008 8.400 8.820 7.448 7.448 6,842 -0.67(-8.28%)
Nov 19, 2008 8.400 9.380 7.980 8.120 3,681 -0.42(-4.92%)
Nov 18, 2008 9.100 9.660 8.400 8.540 7,014 -0.56(-6.15%)
Nov 17, 2008 9.100 9.660 8.680 9.100 10,570 -1.12(-10.96%)
Nov 14, 2008 11.20 11.20 9.100 10.22 6,868 +0.56(+5.80%)
Nov 13, 2008 10.08 10.22 9.240 9.660 6,632 -0.70(-6.76%)
Nov 12, 2008 11.20 12.46 10.22 10.36 3,252 -0.84(-7.50%)
Nov 11, 2008 11.48 11.48 11.06 11.20 3,797 -0.28(-2.44%)
Nov 10, 2008 12.74 12.74 11.34 11.48 4,789 -1.68(-12.77%)
Nov 07, 2008 12.74 13.30 12.46 13.16 2,314 +0.28(+2.17%)
Nov 06, 2008 13.44 13.58 12.04 12.88 1,723 +0.00(+0.00%)
Nov 05, 2008 13.44 13.44 12.88 12.88 778 -0.56(-4.17%)
Nov 04, 2008 14.70 14.70 12.60 13.44 7,558 +1.12(+9.09%)
Nov 03, 2008 13.16 14.00 12.04 12.32 7,584 -1.54(-11.10%)
Oct 31, 2008 13.58 13.86 13.58 13.86 2,864 +0.26(+1.93%)
Oct 30, 2008 14.00 14.00 13.58 13.60 2,413 -0.12(-0.90%)
Oct 29, 2008 14.00 14.14 12.47 13.72 2,714 -0.15(-1.11%)
Oct 28, 2008 14.14 14.15 13.58 13.87 2,855 -0.27(-1.88%)
Oct 27, 2008 12.18 14.14 12.18 14.14 4,826 +1.26(+9.78%)
Oct 24, 2008 14.00 14.28 11.48 12.88 6,832 +0.28(+2.22%)
Oct 23, 2008 14.00 14.00 12.48 12.60 3,097 -0.42(-3.23%)
Oct 22, 2008 14.00 14.70 12.88 13.02 2,972 -0.42(-3.12%)
Oct 21, 2008 14.28 14.42 13.30 13.44 5,419 -0.98(-6.80%)
Oct 20, 2008 13.58 14.70 13.58 14.42 6,148 +1.12(+8.42%)
Oct 17, 2008 13.86 14.28 12.69 13.30 6,897 -0.56(-4.04%)
Oct 16, 2008 14.70 15.40 13.30 13.86 3,310 -0.70(-4.81%)
Oct 15, 2008 16.80 17.64 14.14 14.56 4,627 -0.98(-6.31%)
Oct 14, 2008 12.04 16.80 12.04 15.54 12,451 +3.64(+30.59%)
Oct 13, 2008 11.20 11.90 10.50 11.90 5,357 +1.82(+18.06%)
Oct 10, 2008 9.800 10.50 9.100 10.08 16,577 -0.84(-7.69%)
Oct 09, 2008 12.60 13.30 10.64 10.92 6,430 -0.98(-8.24%)
Oct 08, 2008 12.60 12.74 11.34 11.90 5,964 -0.70(-5.56%)
Oct 07, 2008 13.44 13.44 12.46 12.60 4,489 -0.42(-3.22%)
Oct 06, 2008 14.00 14.42 12.60 13.02 10,846 -1.68(-11.44%)
Oct 03, 2008 14.84 15.26 14.42 14.70 5,947 +1.26(+9.37%)
Oct 02, 2008 15.40 15.82 12.88 13.44 11,577 -1.82(-11.92%)
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.