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 (%)
May 31, 2002 64.25 64.40 62.30 64.25 1,392 +0.97(+1.53%)
May 28, 2002 66.36 66.36 63.28 63.28 1,107 -3.15(-4.74%)
May 27, 2002 65.94 66.43 63.84 66.43 864 +2.03(+3.15%)
May 24, 2002 65.94 65.94 64.40 64.40 864 -2.10(-3.16%)
May 23, 2002 67.89 68.04 65.24 66.50 1,664 -1.39(-2.04%)
May 22, 2002 66.64 67.89 66.50 67.89 421 -0.42(-0.62%)
May 21, 2002 66.64 70.00 66.64 68.31 985 +0.14(+0.21%)
May 20, 2002 69.58 69.86 65.38 68.17 1,607 -1.69(-2.42%)
May 17, 2002 70.00 70.00 65.10 69.86 914 +1.26(+1.84%)
May 16, 2002 69.72 70.00 68.60 68.60 2,207 -1.12(-1.61%)
May 15, 2002 68.60 70.00 66.50 69.72 12,392 -0.28(-0.40%)
May 14, 2002 68.88 70.70 67.34 70.00 7,328 +1.82(+2.67%)
May 13, 2002 66.50 68.88 63.00 68.18 1,321 +3.79(+5.89%)
May 10, 2002 68.88 68.88 63.56 64.39 2,014 -5.60(-8.00%)
May 09, 2002 69.79 70.28 65.10 69.99 2,014 -0.01(-0.02%)
May 08, 2002 68.04 70.00 65.79 70.00 6,714 +2.11(+3.11%)
May 07, 2002 67.83 71.40 64.40 67.89 4,678 +0.27(+0.39%)
May 06, 2002 69.86 69.86 67.34 67.62 1,164 -2.38(-3.40%)
May 03, 2002 69.86 70.00 68.46 70.00 3,650 +0.00(+0.00%)
May 02, 2002 70.42 72.10 70.00 70.00 2,657 -0.98(-1.38%)
May 01, 2002 70.00 73.50 69.44 70.98 10,321 +0.98(+1.40%)
Apr 30, 2002 71.40 71.40 68.60 70.00 3,807 +0.00(+0.00%)
Apr 29, 2002 71.12 72.52 68.60 70.00 11,178 +0.84(+1.21%)
Apr 26, 2002 68.74 71.40 68.60 69.16 2,035 -1.54(-2.18%)
Apr 25, 2002 68.46 72.10 68.18 70.70 10,707 +2.66(+3.91%)
Apr 24, 2002 69.86 69.86 68.04 68.04 4,471 -1.81(-2.59%)
Apr 23, 2002 70.00 70.00 68.60 69.85 5,871 -1.41(-1.98%)
Apr 22, 2002 69.30 71.26 68.60 71.26 2,585 +0.85(+1.21%)
Apr 19, 2002 71.12 71.40 69.72 70.41 2,542 -0.84(-1.18%)
Apr 18, 2002 71.40 71.81 69.30 71.25 16,257 +0.69(+0.97%)
Apr 17, 2002 72.52 72.80 69.72 70.56 11,157 -1.82(-2.51%)
Apr 16, 2002 70.00 73.64 69.02 72.38 60,185 +3.50(+5.08%)
Apr 15, 2002 66.50 69.29 66.50 68.88 2,100 +2.38(+3.58%)
Apr 12, 2002 66.50 68.88 66.50 66.50 835 -1.67(-2.44%)
Apr 11, 2002 67.48 68.18 65.80 68.17 2,621 -1.81(-2.59%)
Apr 10, 2002 68.46 70.00 67.34 69.98 614 +1.94(+2.85%)
Apr 09, 2002 68.46 69.30 67.76 68.04 4,535 -1.26(-1.82%)
Apr 08, 2002 68.60 70.56 66.50 69.30 3,171 +0.15(+0.22%)
Apr 05, 2002 70.70 70.70 68.60 69.15 871 -0.85(-1.22%)
Apr 04, 2002 70.00 70.70 68.60 70.00 1,457 +1.12(+1.63%)
Apr 03, 2002 70.70 70.70 68.60 68.88 2,742 -1.68(-2.38%)
Apr 02, 2002 70.70 70.84 68.60 70.56 9,364 +0.84(+1.20%)
Apr 01, 2002 68.46 69.72 66.64 69.72 1,535 +0.56(+0.81%)
Mar 29, 2002 68.46 69.99 67.62 69.16 3,035 +0.00(+0.00%)
Mar 28, 2002 68.46 69.99 67.62 69.16 3,035 +0.56(+0.82%)
Mar 27, 2002 69.30 70.00 68.60 68.60 1,207 -1.26(-1.80%)
Mar 26, 2002 69.86 69.86 68.46 69.86 4,471 -0.13(-0.18%)
Mar 25, 2002 70.56 70.70 68.60 69.99 3,535 +0.69(+0.99%)
Mar 22, 2002 68.60 70.84 67.20 69.30 37,971 +2.52(+3.77%)
Mar 21, 2002 66.92 68.18 65.24 66.78 1,221 +0.00(+0.00%)
Mar 20, 2002 66.92 68.32 66.78 66.78 2,728 -1.82(-2.65%)
Mar 19, 2002 68.88 69.72 66.78 68.60 3,785 +1.12(+1.66%)
Mar 18, 2002 65.38 69.30 64.68 67.48 4,471 +1.12(+1.69%)
Mar 15, 2002 64.40 66.36 62.58 66.36 4,364 +1.40(+2.16%)
Mar 14, 2002 68.88 68.88 63.98 64.96 6,657 -5.04(-7.20%)
Mar 13, 2002 70.70 70.70 68.32 70.00 4,085 -0.56(-0.79%)
Mar 12, 2002 70.42 70.70 69.30 70.56 2,964 -0.84(-1.18%)
Mar 11, 2002 70.28 71.40 68.32 71.40 8,614 +1.54(+2.20%)
Mar 08, 2002 68.32 70.00 67.90 69.86 6,042 +1.26(+1.84%)
Mar 07, 2002 72.10 72.10 67.62 68.60 13,064 -3.64(-5.04%)
Mar 06, 2002 75.18 75.60 70.56 72.24 14,800 -3.36(-4.44%)
Mar 05, 2002 66.36 84.00 65.38 75.60 69,250 +16.24(+27.36%)
Mar 04, 2002 59.50 60.34 57.68 59.36 2,635 -0.13(-0.21%)
Mar 01, 2002 56.70 59.50 56.70 59.49 1,385 +2.79(+4.91%)
Feb 28, 2002 60.20 60.20 56.00 56.70 1,514 -2.66(-4.48%)
Feb 27, 2002 58.80 59.50 56.70 59.36 1,785 -0.14(-0.24%)
Feb 26, 2002 59.49 59.92 57.40 59.50 2,850 +0.14(+0.24%)
Feb 25, 2002 57.26 59.50 56.00 59.36 3,950 +2.10(+3.67%)
Feb 22, 2002 57.40 58.52 55.30 57.26 1,835 -1.40(-2.39%)
Feb 21, 2002 54.18 59.22 54.18 58.66 2,885 +2.66(+4.75%)
Feb 20, 2002 57.40 58.66 53.34 56.00 6,021 -1.12(-1.96%)
Feb 19, 2002 56.70 57.96 56.00 57.12 2,992 -0.70(-1.21%)
Feb 18, 2002 58.80 61.04 56.00 57.82 23,778 +0.00(+0.00%)
Feb 15, 2002 58.80 61.04 56.00 57.82 23,778 +0.00(+0.00%)
Feb 14, 2002 60.06 61.18 56.70 57.82 12,350 -2.94(-4.84%)
Feb 13, 2002 62.31 63.70 57.40 60.76 3,835 -2.10(-3.34%)
Feb 12, 2002 63.00 63.98 59.50 62.86 2,035 -0.14(-0.22%)
Feb 11, 2002 64.40 65.10 59.50 63.00 4,635 -0.98(-1.53%)
Feb 08, 2002 61.60 63.98 61.32 63.98 1,814 -3.22(-4.79%)
Feb 07, 2002 62.44 67.20 60.90 67.20 2,728 +5.18(+8.35%)
Feb 06, 2002 66.64 66.64 56.00 62.02 7,571 -4.06(-6.14%)
Feb 05, 2002 69.02 70.84 64.40 66.08 4,142 -3.78(-5.41%)
Feb 04, 2002 70.67 72.66 68.88 69.86 2,450 +1.26(+1.84%)
Feb 01, 2002 74.90 75.03 68.60 68.60 3,142 -7.56(-9.93%)
Jan 31, 2002 72.80 76.30 72.10 76.16 4,035 +2.66(+3.62%)
Jan 30, 2002 73.64 73.64 68.60 73.50 5,085 +0.00(+0.00%)
Jan 29, 2002 72.24 74.20 68.32 73.50 5,578 +0.70(+0.96%)
Jan 28, 2002 70.01 72.80 69.86 72.80 12,407 +2.10(+2.97%)
Jan 25, 2002 75.32 75.32 70.00 70.70 8,471 -3.22(-4.36%)
Jan 24, 2002 71.54 78.40 71.40 73.92 12,728 +3.92(+5.60%)
Jan 23, 2002 70.14 71.40 69.30 70.00 7,764 +0.00(+0.00%)
Jan 22, 2002 73.64 73.64 66.08 70.00 11,142 -3.78(-5.12%)
Jan 21, 2002 71.96 74.05 70.56 73.78 6,535 +0.00(+0.00%)
Jan 18, 2002 71.96 74.05 70.56 73.78 6,535 +1.82(+2.53%)
Jan 17, 2002 72.38 72.66 71.40 71.96 3,950 -0.70(-0.96%)
Jan 16, 2002 74.90 75.46 71.26 72.66 6,585 -2.24(-2.99%)
Jan 15, 2002 78.12 78.68 72.80 74.90 8,100 -2.94(-3.78%)
Jan 14, 2002 83.30 83.30 72.80 77.84 11,242 -5.46(-6.55%)
Jan 11, 2002 85.26 85.40 82.04 83.30 11,385 +0.00(+0.00%)
Jan 10, 2002 77.70 88.20 77.00 83.30 52,142 +13.30(+19.00%)
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.