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 (%)
Mar 31, 2023 5.900 6.000 5.884 5.940 24,137 +0.06(+1.02%)
Mar 30, 2023 5.880 5.890 5.847 5.880 3,295 +0.09(+1.55%)
Mar 29, 2023 5.820 5.900 5.760 5.790 5,692 -0.03(-0.52%)
Mar 28, 2023 5.800 5.850 5.660 5.820 9,818 +0.02(+0.34%)
Mar 27, 2023 5.620 5.800 5.610 5.800 20,238 +0.24(+4.32%)
Mar 24, 2023 5.200 5.590 5.200 5.560 50,119 +0.37(+7.13%)
Mar 23, 2023 5.040 5.210 5.040 5.190 15,004 +0.07(+1.37%)
Mar 22, 2023 5.324 5.330 5.053 5.120 28,026 -0.07(-1.35%)
Mar 21, 2023 5.150 5.460 5.150 5.190 2,587 +0.13(+2.57%)
Mar 20, 2023 5.460 5.460 5.060 5.060 24,237 -0.35(-6.47%)
Mar 17, 2023 5.380 5.430 5.250 5.410 5,300 +0.04(+0.74%)
Mar 16, 2023 5.150 5.442 5.150 5.370 5,947 +0.20(+3.87%)
Mar 15, 2023 5.020 5.480 5.020 5.170 40,111 -0.13(-2.45%)
Mar 14, 2023 5.250 5.355 5.190 5.300 13,280 +0.14(+2.71%)
Mar 13, 2023 5.170 5.270 5.160 5.160 12,332 -0.01(-0.19%)
Mar 10, 2023 5.280 5.520 5.170 5.170 15,707 -0.01(-0.19%)
Mar 09, 2023 5.310 5.345 5.180 5.180 14,178 -0.11(-2.08%)
Mar 08, 2023 5.490 5.520 5.190 5.290 18,485 -0.26(-4.68%)
Mar 07, 2023 5.550 5.555 5.481 5.550 34,501 -0.05(-0.89%)
Mar 06, 2023 5.640 5.640 5.510 5.600 12,821 -0.14(-2.44%)
Mar 03, 2023 5.685 5.740 5.460 5.740 26,231 +0.07(+1.23%)
Mar 02, 2023 5.650 5.825 5.593 5.670 15,713 +0.01(+0.18%)
Mar 01, 2023 5.650 5.840 5.521 5.660 10,714 -0.03(-0.53%)
Feb 28, 2023 6.000 6.000 5.610 5.690 42,892 +0.00(+0.00%)
Feb 27, 2023 5.730 5.730 5.570 5.690 20,068 +0.12(+2.15%)
Feb 24, 2023 5.730 5.760 5.550 5.570 10,004 -0.17(-2.96%)
Feb 23, 2023 5.749 5.820 5.720 5.740 4,533 +0.11(+1.95%)
Feb 22, 2023 5.590 5.660 5.520 5.630 9,967 +0.07(+1.26%)
Feb 21, 2023 5.750 5.750 5.560 5.560 12,274 -0.22(-3.72%)
Feb 17, 2023 5.798 5.820 5.720 5.775 6,078 -0.05(-0.86%)
Feb 16, 2023 5.770 5.880 5.750 5.825 5,770 -0.00(-0.09%)
Feb 15, 2023 5.640 5.853 5.640 5.830 11,805 -0.01(-0.17%)
Feb 14, 2023 5.660 5.909 5.660 5.840 9,072 +0.04(+0.69%)
Feb 13, 2023 5.780 5.850 5.700 5.800 13,666 -0.01(-0.17%)
Feb 10, 2023 5.810 5.822 5.750 5.810 5,768 -0.04(-0.68%)
Feb 09, 2023 5.850 5.925 5.820 5.850 8,874 +0.03(+0.52%)
Feb 08, 2023 5.800 5.850 5.800 5.820 5,994 -0.05(-0.85%)
Feb 07, 2023 5.970 6.000 5.840 5.870 15,934 -0.08(-1.43%)
Feb 06, 2023 5.810 6.043 5.810 5.955 3,871 +0.15(+2.50%)
Feb 03, 2023 5.900 6.213 5.800 5.810 32,666 -0.31(-5.07%)
Feb 02, 2023 6.180 6.250 6.050 6.120 20,541 +0.05(+0.82%)
Feb 01, 2023 6.030 6.200 5.850 6.070 16,169 +0.07(+1.17%)
Jan 31, 2023 5.850 6.025 5.850 6.000 11,003 +0.15(+2.56%)
Jan 30, 2023 5.960 5.960 5.850 5.850 4,835 -0.22(-3.55%)
Jan 27, 2023 5.930 6.178 5.930 6.066 8,456 +0.04(+0.59%)
Jan 26, 2023 6.030 6.111 5.959 6.030 2,768 +0.00(+0.00%)
Jan 25, 2023 6.120 6.120 5.911 6.030 5,523 -0.11(-1.79%)
Jan 24, 2023 6.120 6.160 6.120 6.140 4,233 +0.02(+0.33%)
Jan 23, 2023 6.180 6.250 6.120 6.120 10,992 -0.06(-0.97%)
Jan 20, 2023 6.100 6.248 6.100 6.180 5,052 +0.07(+1.15%)
Jan 19, 2023 6.177 6.177 6.085 6.110 7,915 -0.06(-0.97%)
Jan 18, 2023 6.350 6.350 6.170 6.170 15,081 -0.19(-2.99%)
Jan 17, 2023 6.220 6.432 6.150 6.360 12,328 +0.09(+1.44%)
Jan 13, 2023 6.070 6.340 6.070 6.270 25,803 +0.21(+3.47%)
Jan 12, 2023 6.215 6.215 6.050 6.060 12,848 +0.01(+0.17%)
Jan 11, 2023 5.900 6.110 5.742 6.050 25,208 +0.10(+1.68%)
Jan 10, 2023 5.510 5.984 5.510 5.950 39,808 +0.37(+6.63%)
Jan 09, 2023 5.470 5.680 5.470 5.580 10,013 +0.11(+2.01%)
Jan 06, 2023 5.320 5.638 5.320 5.470 25,577 +0.26(+4.97%)
Jan 05, 2023 5.190 5.320 5.190 5.211 6,986 -0.06(-1.12%)
Jan 04, 2023 5.170 5.320 5.100 5.270 9,147 +0.09(+1.74%)
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.