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 (%)
Jun 30, 2021 7.220 7.375 7.150 7.230 37,230 -0.05(-0.69%)
Jun 29, 2021 7.010 7.340 7.010 7.280 53,793 +0.28(+4.00%)
Jun 28, 2021 6.990 7.190 6.990 7.000 35,865 +0.05(+0.72%)
Jun 25, 2021 7.170 7.300 6.890 6.950 79,656 -0.25(-3.47%)
Jun 24, 2021 6.950 7.240 6.639 7.200 54,766 +0.35(+5.11%)
Jun 23, 2021 6.640 6.950 6.600 6.850 46,592 +0.26(+3.95%)
Jun 22, 2021 6.320 6.824 6.300 6.590 77,018 +0.20(+3.13%)
Jun 21, 2021 6.380 6.550 6.200 6.390 80,042 -0.01(-0.16%)
Jun 18, 2021 6.210 6.450 6.148 6.400 44,342 -0.03(-0.47%)
Jun 17, 2021 6.450 6.684 6.360 6.430 119,165 -0.07(-1.08%)
Jun 16, 2021 7.290 7.290 6.450 6.500 156,800 -0.80(-10.96%)
Jun 15, 2021 7.360 7.500 7.100 7.300 85,359 -0.05(-0.68%)
Jun 14, 2021 6.760 7.440 6.760 7.350 121,272 +0.63(+9.37%)
Jun 11, 2021 6.790 6.930 6.590 6.720 43,071 +0.08(+1.20%)
Jun 10, 2021 6.840 6.880 6.590 6.640 52,837 -0.22(-3.21%)
Jun 09, 2021 7.000 7.140 6.850 6.860 99,972 -0.06(-0.87%)
Jun 08, 2021 6.970 7.090 6.670 6.920 71,743 +0.01(+0.14%)
Jun 07, 2021 7.000 7.117 6.770 6.910 97,920 -0.04(-0.58%)
Jun 04, 2021 6.190 6.950 5.990 6.950 230,978 +0.88(+14.50%)
Jun 03, 2021 6.090 6.200 5.869 6.070 71,837 -0.07(-1.14%)
Jun 02, 2021 6.250 6.340 6.020 6.140 62,994 -0.08(-1.29%)
Jun 01, 2021 6.480 6.480 6.090 6.220 56,715 +0.03(+0.48%)
May 28, 2021 6.260 6.450 6.150 6.190 69,714 -0.01(-0.16%)
May 27, 2021 5.910 6.220 5.857 6.200 114,304 +0.32(+5.44%)
May 26, 2021 5.690 5.980 5.600 5.880 57,482 +0.23(+4.07%)
May 25, 2021 5.840 6.062 5.590 5.650 155,230 -0.19(-3.25%)
May 24, 2021 5.890 5.990 5.600 5.840 96,818 -0.06(-1.02%)
May 21, 2021 5.930 5.970 5.691 5.900 85,794 +0.07(+1.20%)
May 20, 2021 5.530 6.010 5.520 5.830 152,789 +0.45(+8.36%)
May 19, 2021 5.780 6.090 5.220 5.380 349,874 -0.76(-12.38%)
May 18, 2021 6.010 6.250 5.810 6.140 146,061 +0.31(+5.32%)
May 17, 2021 5.810 6.000 5.570 5.830 62,719 +0.11(+1.92%)
May 14, 2021 5.540 5.940 5.330 5.720 241,591 +0.41(+7.72%)
May 13, 2021 5.610 5.810 5.200 5.310 97,080 -0.26(-4.67%)
May 12, 2021 6.180 6.200 5.500 5.570 149,371 -0.66(-10.59%)
May 11, 2021 5.850 6.240 5.810 6.230 124,514 +0.05(+0.81%)
May 10, 2021 6.250 6.360 5.950 6.180 145,854 -0.04(-0.64%)
May 07, 2021 6.730 6.800 5.980 6.220 145,622 -0.36(-5.47%)
May 06, 2021 5.850 7.400 5.740 6.580 970,546 +0.65(+10.96%)
May 05, 2021 6.100 6.200 5.740 5.930 35,685 -0.13(-2.15%)
May 04, 2021 6.080 6.150 5.700 6.060 61,418 -0.09(-1.46%)
May 03, 2021 6.590 6.590 5.980 6.150 67,846 -0.43(-6.53%)
Apr 30, 2021 6.390 6.640 6.350 6.580 125,200 +0.08(+1.23%)
Apr 29, 2021 6.710 6.950 6.440 6.500 68,788 -0.14(-2.11%)
Apr 28, 2021 6.770 6.790 6.510 6.640 29,986 -0.22(-3.21%)
Apr 27, 2021 7.250 7.250 6.850 6.860 55,233 -0.47(-6.41%)
Apr 26, 2021 6.800 7.340 6.590 7.330 66,899 +0.62(+9.24%)
Apr 23, 2021 6.100 6.730 6.050 6.710 63,500 +0.61(+10.00%)
Apr 22, 2021 6.210 6.380 5.870 6.100 49,973 -0.10(-1.61%)
Apr 21, 2021 5.900 6.280 5.880 6.200 41,026 +0.32(+5.44%)
Apr 20, 2021 6.120 6.120 5.680 5.880 131,850 -0.21(-3.45%)
Apr 19, 2021 6.380 6.480 6.050 6.090 96,680 -0.48(-7.31%)
Apr 16, 2021 6.340 6.660 6.180 6.570 78,000 +0.17(+2.66%)
Apr 15, 2021 6.710 6.860 6.020 6.400 145,928 -0.26(-3.90%)
Apr 14, 2021 6.770 6.980 6.600 6.660 41,943 -0.14(-2.06%)
Apr 13, 2021 6.890 6.980 6.360 6.800 101,186 -0.15(-2.16%)
Apr 12, 2021 7.160 7.290 6.820 6.950 32,087 -0.23(-3.20%)
Apr 09, 2021 7.260 7.380 7.130 7.180 32,800 -0.19(-2.58%)
Apr 08, 2021 7.740 7.740 7.330 7.370 61,896 -0.23(-3.03%)
Apr 07, 2021 7.790 7.790 7.250 7.600 62,287 -0.26(-3.31%)
Apr 06, 2021 7.450 8.120 7.410 7.860 119,730 +0.41(+5.50%)
Apr 05, 2021 7.930 7.930 7.290 7.450 92,973 -0.18(-2.36%)
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.