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:

On Semiconductor (NQ: ON )

73.04 -0.95 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 10.94 11.16 10.85 11.05 10,808,335 +0.12(+1.10%)
Jan 28, 2011 11.38 11.41 10.87 10.93 10,914,925 -0.43(-3.78%)
Jan 27, 2011 11.42 11.50 11.24 11.36 7,589,527 +0.06(+0.53%)
Jan 26, 2011 11.39 11.45 11.21 11.30 7,034,139 +0.07(+0.62%)
Jan 25, 2011 11.27 11.28 11.11 11.23 5,925,115 -0.04(-0.35%)
Jan 24, 2011 10.85 11.35 10.84 11.27 9,111,049 +0.42(+3.87%)
Jan 21, 2011 11.21 11.25 10.80 10.85 7,544,467 -0.22(-1.99%)
Jan 20, 2011 11.06 11.12 10.76 11.07 8,924,079 -0.15(-1.34%)
Jan 19, 2011 11.49 11.57 11.19 11.22 13,417,085 -0.38(-3.28%)
Jan 18, 2011 11.67 11.75 11.53 11.60 9,835,110 -0.04(-0.34%)
Jan 14, 2011 11.37 11.95 11.30 11.64 20,635,652 +0.21(+1.84%)
Jan 13, 2011 11.50 11.61 11.31 11.43 17,473,228 +0.06(+0.53%)
Jan 12, 2011 11.10 11.44 10.98 11.37 13,057,112 +0.25(+2.29%)
Jan 11, 2011 11.00 11.15 10.91 11.12 11,576,587 +0.12(+1.05%)
Jan 10, 2011 10.85 11.00 10.66 11.00 12,952,795 +0.22(+2.04%)
Jan 07, 2011 10.53 10.78 10.45 10.78 12,847,070 +0.36(+3.48%)
Jan 06, 2011 10.32 10.44 10.26 10.42 6,472,378 +0.13(+1.24%)
Jan 05, 2011 10.19 10.30 10.06 10.29 7,560,916 +0.06(+0.59%)
Jan 04, 2011 9.950 10.30 9.910 10.23 14,494,361 +0.36(+3.65%)
Jan 03, 2011 10.05 10.13 9.820 9.870 8,189,322 -0.01(-0.10%)
Dec 31, 2010 9.870 9.940 9.800 9.880 2,454,509 +0.03(+0.30%)
Dec 30, 2010 9.900 9.970 9.820 9.850 3,998,764 -0.07(-0.71%)
Dec 29, 2010 9.710 9.950 9.660 9.920 9,640,629 +0.29(+3.01%)
Dec 28, 2010 9.500 9.645 9.450 9.630 4,940,894 +0.16(+1.69%)
Dec 27, 2010 9.380 9.500 9.290 9.470 3,346,048 +0.08(+0.85%)
Dec 23, 2010 9.320 9.410 9.200 9.390 5,864,612 +0.11(+1.19%)
Dec 22, 2010 9.140 9.300 9.140 9.280 4,912,207 +0.03(+0.32%)
Dec 21, 2010 9.200 9.270 9.140 9.250 5,126,327 +0.08(+0.87%)
Dec 20, 2010 9.180 9.210 9.070 9.170 2,947,858 +0.03(+0.33%)
Dec 17, 2010 9.030 9.210 8.995 9.140 4,348,714 +0.13(+1.44%)
Dec 16, 2010 8.940 9.030 8.890 9.010 2,745,036 +0.05(+0.56%)
Dec 15, 2010 8.930 9.020 8.900 8.960 5,189,827 -0.05(-0.55%)
Dec 14, 2010 9.170 9.180 8.980 9.010 5,057,811 -0.16(-1.74%)
Dec 13, 2010 9.240 9.290 9.070 9.170 5,712,133 -0.07(-0.76%)
Dec 10, 2010 9.340 9.360 9.110 9.240 5,145,959 -0.10(-1.07%)
Dec 09, 2010 9.440 9.440 9.270 9.340 4,765,481 -0.07(-0.74%)
Dec 08, 2010 9.210 9.430 9.080 9.410 9,783,978 +0.32(+3.52%)
Dec 07, 2010 9.180 9.260 9.060 9.090 5,221,069 -0.04(-0.38%)
Dec 06, 2010 9.170 9.240 9.060 9.125 5,396,704 -0.09(-0.92%)
Dec 03, 2010 9.000 9.250 8.990 9.210 8,681,254 +0.12(+1.32%)
Dec 02, 2010 8.670 9.100 8.640 9.090 14,300,325 +0.40(+4.60%)
Dec 01, 2010 8.250 8.780 8.240 8.690 16,211,415 +0.54(+6.56%)
Nov 30, 2010 8.050 8.190 7.990 8.155 7,806,656 +0.04(+0.43%)
Nov 29, 2010 8.160 8.220 8.050 8.120 4,744,287 -0.06(-0.73%)
Nov 26, 2010 8.140 8.270 8.110 8.180 1,790,217 -0.03(-0.37%)
Nov 24, 2010 8.010 8.210 8.210 8.210 4,771,601 +0.26(+3.27%)
Nov 23, 2010 8.000 8.040 7.875 7.950 3,367,483 -0.14(-1.73%)
Nov 22, 2010 8.070 8.100 7.960 8.090 3,215,846 +0.07(+0.87%)
Nov 19, 2010 7.950 8.030 7.928 8.020 5,341,614 +0.07(+0.88%)
Nov 18, 2010 7.900 8.080 7.890 7.950 6,152,441 +0.16(+2.05%)
Nov 17, 2010 7.850 7.950 7.740 7.790 3,592,824 -0.07(-0.89%)
Nov 16, 2010 7.920 8.010 7.770 7.860 5,098,331 -0.09(-1.13%)
Nov 15, 2010 8.060 8.130 7.940 7.950 3,698,324 -0.09(-1.12%)
Nov 12, 2010 8.020 8.260 7.910 8.040 4,579,545 -0.06(-0.74%)
Nov 11, 2010 7.990 8.175 7.890 8.100 3,477,461 -0.05(-0.61%)
Nov 10, 2010 8.110 8.158 7.880 8.150 4,909,113 -0.01(-0.12%)
Nov 09, 2010 8.250 8.330 8.130 8.160 4,096,196 -0.10(-1.21%)
Nov 08, 2010 8.150 8.330 8.140 8.260 4,551,342 +0.05(+0.61%)
Nov 05, 2010 7.980 8.270 7.980 8.210 8,435,580 +0.20(+2.50%)
Nov 04, 2010 7.730 8.100 7.690 8.010 14,880,783 +0.15(+1.91%)
Nov 03, 2010 7.860 7.870 7.520 7.860 10,792,649 +0.04(+0.51%)
Nov 02, 2010 7.860 7.950 7.800 7.820 7,003,148 +0.03(+0.39%)
Nov 01, 2010 7.730 7.880 7.710 7.790 8,507,729 +0.12(+1.56%)
Oct 29, 2010 7.570 7.710 7.470 7.670 5,063,885 +0.10(+1.32%)
Oct 28, 2010 7.650 7.660 7.425 7.570 4,379,227 -0.04(-0.53%)
Oct 27, 2010 7.320 7.715 7.300 7.610 12,504,517 +0.23(+3.12%)
Oct 25, 2010 7.320 7.490 7.320 7.380 4,994,370 +0.08(+1.17%)
Oct 22, 2010 7.060 7.320 7.060 7.295 4,305,659 +0.24(+3.33%)
Oct 21, 2010 7.130 7.180 7.010 7.060 3,646,537 -0.10(-1.40%)
Oct 20, 2010 7.040 7.190 7.000 7.160 3,082,002 +0.12(+1.70%)
Oct 19, 2010 7.060 7.190 6.960 7.040 4,381,186 -0.06(-0.85%)
Oct 18, 2010 7.200 7.210 7.070 7.100 4,479,902 -0.12(-1.66%)
Oct 15, 2010 7.080 7.230 7.070 7.220 5,838,415 +0.23(+3.29%)
Oct 14, 2010 7.000 7.150 6.970 6.990 9,849,258 -0.04(-0.57%)
Oct 13, 2010 7.080 7.100 6.940 7.030 9,640,561 -0.03(-0.42%)
Oct 12, 2010 6.950 7.110 6.930 7.060 6,575,611 +0.10(+1.44%)
Oct 11, 2010 7.030 7.070 6.960 6.960 8,875,882 -0.08(-1.14%)
Oct 08, 2010 6.970 7.100 6.870 7.040 8,719,536 +0.05(+0.72%)
Oct 07, 2010 6.970 7.025 6.870 6.990 5,064,950 +0.02(+0.29%)
Oct 06, 2010 7.050 7.100 6.890 6.970 7,532,449 -0.27(-3.73%)
Oct 05, 2010 7.150 7.300 7.110 7.240 9,217,833 +0.13(+1.83%)
Oct 04, 2010 7.190 7.235 6.990 7.110 3,470,062 -0.12(-1.66%)
Oct 01, 2010 7.220 7.320 7.080 7.230 7,077,554 +0.02(+0.28%)
Sep 30, 2010 7.300 7.340 7.140 7.210 8,407,079 -0.03(-0.41%)
Sep 29, 2010 7.200 7.320 7.140 7.240 5,326,272 +0.02(+0.28%)
Sep 28, 2010 6.990 7.230 6.840 7.220 9,335,646 +0.21(+3.00%)
Sep 27, 2010 6.810 7.030 6.720 7.010 7,764,412 +0.22(+3.24%)
Sep 24, 2010 6.740 6.840 6.650 6.790 6,168,913 +0.18(+2.72%)
Sep 23, 2010 6.620 6.780 6.570 6.610 3,592,912 -0.05(-0.75%)
Sep 22, 2010 6.830 6.850 6.610 6.660 6,442,908 -0.20(-2.92%)
Sep 21, 2010 6.740 6.890 6.700 6.860 6,650,347 +0.15(+2.27%)
Sep 20, 2010 6.580 6.770 6.560 6.707 5,298,988 +0.14(+2.21%)
Sep 17, 2010 6.770 6.880 6.560 6.562 10,463,392 -0.11(-1.65%)
Sep 15, 2010 6.590 6.710 6.520 6.673 8,953,227 +0.05(+0.79%)
Sep 14, 2010 6.370 6.720 6.270 6.620 8,158,097 +0.26(+4.09%)
Sep 13, 2010 6.200 6.380 6.200 6.360 3,746,663 +0.20(+3.25%)
Sep 10, 2010 6.140 6.255 6.070 6.160 7,670,624 -0.04(-0.65%)
Sep 09, 2010 6.430 6.480 6.190 6.200 11,515,960 -0.19(-2.97%)
Sep 08, 2010 6.290 6.430 6.190 6.390 7,910,090 +0.06(+0.95%)
Sep 07, 2010 6.420 6.440 6.300 6.330 6,311,355 -0.19(-2.91%)
Sep 03, 2010 6.660 6.670 6.460 6.520 8,144,898 -0.02(-0.31%)
Sep 02, 2010 6.450 6.620 6.390 6.540 5,114,267 +0.12(+1.87%)
Sep 01, 2010 6.280 6.460 6.260 6.420 6,016,420 +0.24(+3.88%)
Aug 31, 2010 6.250 6.350 6.120 6.180 6,349,067 -0.13(-2.06%)
Aug 30, 2010 6.420 6.480 6.300 6.310 4,214,215 -0.10(-1.56%)
Aug 27, 2010 6.280 6.520 6.080 6.410 7,660,980 +0.19(+3.05%)
Aug 26, 2010 6.270 6.350 6.205 6.220 5,057,021 -0.02(-0.32%)
Aug 25, 2010 6.200 6.270 6.140 6.240 7,801,639 -0.02(-0.32%)
Aug 24, 2010 6.240 6.330 6.200 6.260 6,562,739 -0.16(-2.49%)
Aug 23, 2010 6.420 6.500 6.385 6.420 5,925,423 -0.01(-0.16%)
Aug 20, 2010 6.410 6.490 6.370 6.430 2,629,819 -0.01(-0.16%)
Aug 19, 2010 6.520 6.600 6.320 6.440 4,109,511 -0.09(-1.38%)
Aug 18, 2010 6.530 6.620 6.492 6.530 3,500,961 +0.00(+0.00%)
Aug 17, 2010 6.500 6.610 6.410 6.530 5,633,288 +0.12(+1.87%)
Aug 16, 2010 6.380 6.530 6.300 6.410 4,214,617 +0.05(+0.79%)
Aug 13, 2010 6.370 6.480 6.356 6.360 4,693,514 -0.01(-0.16%)
Aug 12, 2010 6.320 6.520 6.220 6.370 7,091,455 -0.06(-0.93%)
Aug 11, 2010 6.600 6.650 6.380 6.430 9,043,105 -0.28(-4.17%)
Aug 10, 2010 6.780 6.800 6.650 6.710 6,951,548 -0.14(-2.04%)
Aug 09, 2010 6.830 6.900 6.700 6.850 8,774,369 +0.02(+0.29%)
Aug 06, 2010 6.650 6.850 6.640 6.830 10,027,319 +0.14(+2.09%)
Aug 05, 2010 6.700 6.890 6.630 6.690 17,920,956 -0.27(-3.88%)
Aug 04, 2010 6.840 6.990 6.720 6.960 12,116,252 +0.17(+2.50%)
Aug 03, 2010 6.840 6.870 6.700 6.790 7,224,241 -0.10(-1.45%)
Aug 02, 2010 6.750 6.945 6.690 6.890 10,283,589 +0.14(+2.07%)
Jul 30, 2010 6.800 6.872 6.650 6.750 9,340,135 -0.09(-1.32%)
Jul 29, 2010 7.120 7.140 6.730 6.840 10,381,246 -0.21(-2.98%)
Jul 28, 2010 7.120 7.230 7.000 7.050 7,034,736 -0.11(-1.54%)
Jul 27, 2010 7.430 7.450 7.090 7.160 8,685,326 -0.26(-3.50%)
Jul 26, 2010 7.270 7.420 7.070 7.420 6,744,658 +0.13(+1.78%)
Jul 23, 2010 7.280 7.383 7.210 7.290 5,448,567 -0.03(-0.41%)
Jul 22, 2010 7.130 7.370 7.120 7.320 5,679,767 +0.24(+3.39%)
Jul 21, 2010 7.340 7.356 7.040 7.080 8,501,527 -0.19(-2.61%)
Jul 20, 2010 6.990 7.290 6.870 7.270 10,121,639 +0.05(+0.69%)
Jul 19, 2010 7.090 7.242 7.030 7.220 5,263,739 +0.17(+2.41%)
Jul 16, 2010 7.010 7.300 6.901 7.050 13,730,614 +0.01(+0.14%)
Jul 15, 2010 6.900 7.060 6.690 7.040 11,420,793 +0.10(+1.44%)
Jul 14, 2010 7.000 7.090 6.860 6.940 6,510,629 +0.01(+0.14%)
Jul 13, 2010 6.800 6.960 6.800 6.930 5,764,462 +0.17(+2.51%)
Jul 12, 2010 6.750 6.900 6.638 6.760 6,159,416 +0.01(+0.16%)
Jul 09, 2010 6.690 6.770 6.610 6.749 3,821,783 +0.06(+0.88%)
Jul 08, 2010 6.740 6.770 6.560 6.690 5,716,763 +0.05(+0.75%)
Jul 07, 2010 6.310 6.670 6.310 6.640 4,924,283 +0.33(+5.23%)
Jul 06, 2010 6.490 6.500 6.240 6.310 5,707,223 +0.00(+0.00%)
Jul 02, 2010 6.430 6.440 6.180 6.310 4,996,703 -0.09(-1.41%)
Jul 01, 2010 6.400 6.540 6.170 6.400 10,462,523 +0.02(+0.31%)
Jun 30, 2010 6.580 6.720 6.360 6.380 11,623,774 -0.18(-2.74%)
Jun 29, 2010 6.530 6.660 6.480 6.560 14,753,450 -0.12(-1.80%)
Jun 25, 2010 6.720 6.790 6.590 6.680 7,412,944 +0.00(+0.00%)
Jun 24, 2010 6.790 6.830 6.530 6.680 12,360,395 -0.12(-1.76%)
Jun 23, 2010 6.850 6.950 6.670 6.800 13,568,086 -0.19(-2.72%)
Jun 22, 2010 7.150 7.280 6.950 6.990 6,239,830 -0.15(-2.10%)
Jun 21, 2010 7.290 7.350 7.100 7.140 4,732,909 -0.04(-0.56%)
Jun 18, 2010 7.210 7.300 7.170 7.180 3,876,832 -0.05(-0.69%)
Jun 17, 2010 7.290 7.330 7.160 7.230 5,432,490 +0.00(+0.00%)
Jun 16, 2010 7.160 7.360 7.070 7.230 9,646,404 +0.12(+1.69%)
Jun 15, 2010 6.860 7.120 6.800 7.110 12,841,259 +0.33(+4.87%)
Jun 14, 2010 6.920 6.970 6.750 6.780 8,823,704 +0.00(+0.00%)
Jun 11, 2010 6.530 6.850 6.500 6.780 8,662,360 +0.18(+2.73%)
Jun 10, 2010 6.670 6.670 6.520 6.600 9,250,332 +0.15(+2.33%)
Jun 09, 2010 6.540 6.700 6.420 6.450 11,275,199 -0.06(-0.92%)
Jun 08, 2010 6.720 6.740 6.430 6.510 15,520,231 -0.19(-2.84%)
Jun 07, 2010 7.050 7.095 6.590 6.700 14,815,982 -0.36(-5.10%)
Jun 04, 2010 7.110 7.300 7.027 7.060 6,911,424 -0.29(-3.95%)
Jun 03, 2010 7.340 7.450 7.190 7.350 7,503,161 +0.08(+1.10%)
Jun 02, 2010 7.220 7.280 7.045 7.270 6,511,017 +0.12(+1.68%)
Jun 01, 2010 7.280 7.430 7.140 7.150 7,805,121 -0.16(-2.19%)
May 28, 2010 7.490 7.530 7.190 7.310 8,419,201 -0.18(-2.40%)
May 27, 2010 7.320 7.525 7.260 7.490 7,846,024 +0.33(+4.54%)
May 26, 2010 7.250 7.395 7.090 7.165 9,590,117 +0.01(+0.21%)
May 25, 2010 7.070 7.200 6.900 7.150 16,372,565 -0.19(-2.59%)
May 24, 2010 7.300 7.520 7.280 7.340 9,762,088 -0.01(-0.14%)
May 21, 2010 7.100 7.490 7.060 7.350 8,522,814 +0.08(+1.10%)
May 20, 2010 7.200 7.450 7.100 7.270 9,465,890 -0.23(-3.07%)
May 19, 2010 7.470 7.662 7.300 7.500 9,960,092 -0.02(-0.27%)
May 18, 2010 7.890 7.960 7.460 7.520 13,900,433 -0.26(-3.34%)
May 17, 2010 7.780 7.890 7.560 7.780 8,760,883 +0.02(+0.26%)
May 14, 2010 7.850 7.850 7.620 7.760 12,633,734 -0.18(-2.27%)
May 13, 2010 8.020 8.130 7.875 7.940 9,283,331 -0.14(-1.73%)
May 12, 2010 7.880 8.080 7.830 8.080 12,448,081 +0.23(+2.93%)
May 11, 2010 7.990 8.000 7.700 7.850 11,936,905 +0.03(+0.38%)
May 10, 2010 7.740 8.080 7.660 7.820 17,338,576 +0.21(+2.76%)
May 07, 2010 7.380 7.700 7.060 7.610 24,893,912 +0.21(+2.84%)
May 06, 2010 7.940 7.990 6.800 7.400 29,459,706 -0.35(-4.52%)
May 05, 2010 7.840 8.000 7.620 7.750 13,530,102 -0.20(-2.52%)
May 04, 2010 8.030 8.060 7.750 7.950 13,896,189 -0.20(-2.45%)
May 03, 2010 8.000 8.265 7.880 8.150 18,394,604 +0.19(+2.39%)
Apr 30, 2010 8.370 8.370 7.880 7.960 14,750,436 -0.40(-4.78%)
Apr 29, 2010 8.340 8.390 8.250 8.360 8,419,833 +0.08(+0.97%)
Apr 28, 2010 8.340 8.383 8.090 8.280 7,552,219 +0.03(+0.36%)
Apr 27, 2010 8.400 8.450 8.165 8.250 10,511,329 -0.19(-2.25%)
Apr 26, 2010 8.630 8.660 8.420 8.440 11,455,229 -0.12(-1.40%)
Apr 23, 2010 8.460 8.630 8.180 8.560 14,262,032 +0.04(+0.47%)
Apr 22, 2010 8.300 8.550 8.120 8.520 9,825,646 +0.04(+0.47%)
Apr 21, 2010 8.730 8.750 8.305 8.480 9,583,848 -0.15(-1.74%)
Apr 20, 2010 8.580 8.730 8.550 8.630 6,984,011 +0.12(+1.41%)
Apr 19, 2010 8.540 8.660 8.340 8.510 8,720,666 -0.18(-2.07%)
Apr 16, 2010 8.840 8.850 8.510 8.690 8,384,227 -0.19(-2.14%)
Apr 15, 2010 8.810 8.920 8.750 8.880 6,612,426 +0.02(+0.23%)
Apr 14, 2010 8.710 8.900 8.680 8.860 17,465,500 +0.38(+4.48%)
Apr 13, 2010 8.420 8.540 8.340 8.480 10,030,001 +0.10(+1.19%)
Apr 12, 2010 8.330 8.430 8.250 8.380 10,215,940 -0.06(-0.71%)
Apr 09, 2010 8.320 8.470 8.200 8.440 7,978,382 +0.18(+2.18%)
Apr 08, 2010 8.350 8.470 8.180 8.260 17,848,420 -0.21(-2.48%)
Apr 07, 2010 8.300 8.490 8.280 8.470 10,741,958 +0.17(+2.05%)
Apr 06, 2010 8.330 8.400 8.230 8.300 9,236,119 -0.04(-0.48%)
Apr 05, 2010 8.110 8.360 8.080 8.340 10,985,193 +0.28(+3.47%)
Apr 01, 2010 8.110 8.060 8.060 8.060 9,301,200 +0.06(+0.75%)
Mar 31, 2010 7.940 8.120 7.870 8.000 9,249,845 +0.05(+0.63%)
Mar 30, 2010 7.910 8.060 7.900 7.950 9,346,787 +0.03(+0.38%)
Mar 29, 2010 7.990 8.070 7.880 7.920 6,261,605 -0.01(-0.13%)
Mar 26, 2010 8.020 8.100 7.840 7.930 11,048,453 -0.07(-0.88%)
Mar 25, 2010 8.080 8.180 8.000 8.000 11,118,105 +0.02(+0.25%)
Mar 24, 2010 8.130 8.170 7.845 7.980 14,087,335 -0.26(-3.16%)
Mar 23, 2010 8.140 8.270 8.100 8.240 7,004,049 +0.19(+2.36%)
Mar 22, 2010 7.780 8.160 7.720 8.050 9,834,225 +0.20(+2.55%)
Mar 19, 2010 7.960 7.980 7.730 7.850 9,290,728 -0.11(-1.38%)
Mar 18, 2010 8.030 8.090 7.870 7.960 5,134,630 -0.10(-1.24%)
Mar 17, 2010 8.120 8.150 8.010 8.060 14,609,395 -0.01(-0.12%)
Mar 16, 2010 7.860 8.150 7.750 8.070 17,158,200 +0.21(+2.67%)
Mar 15, 2010 7.750 7.950 7.700 7.860 12,046,146 -0.14(-1.75%)
Mar 12, 2010 8.110 8.110 7.930 8.000 12,970,701 -0.05(-0.62%)
Mar 11, 2010 8.200 8.240 7.810 8.050 24,330,700 -0.22(-2.66%)
Mar 10, 2010 8.200 8.460 8.190 8.270 8,447,880 +0.04(+0.49%)
Mar 09, 2010 8.070 8.270 8.060 8.230 9,954,682 +0.07(+0.86%)
Mar 08, 2010 8.220 8.280 8.070 8.160 7,426,506 -0.06(-0.73%)
Mar 05, 2010 8.150 8.360 8.150 8.220 11,972,327 +0.12(+1.48%)
Mar 04, 2010 8.200 8.265 8.050 8.100 12,082,427 -0.10(-1.22%)
Mar 03, 2010 8.290 8.440 8.150 8.200 6,301,832 -0.10(-1.20%)
Mar 02, 2010 8.270 8.460 8.200 8.300 13,224,663 +0.10(+1.22%)
Mar 01, 2010 8.000 8.240 8.000 8.200 10,273,180 +0.24(+3.02%)
Feb 26, 2010 7.940 8.000 7.800 7.960 8,180,115 -0.03(-0.38%)
Feb 25, 2010 7.860 8.030 7.790 7.990 8,438,591 -0.05(-0.62%)
Feb 24, 2010 7.900 8.170 7.880 8.040 11,192,888 +0.17(+2.16%)
Feb 23, 2010 8.170 8.190 7.740 7.870 10,826,406 -0.34(-4.14%)
Feb 22, 2010 8.220 8.350 8.160 8.210 7,050,500 +0.00(+0.00%)
Feb 19, 2010 8.110 8.305 8.020 8.210 7,338,531 +0.05(+0.61%)
Feb 18, 2010 8.050 8.200 7.930 8.160 5,595,222 +0.08(+0.99%)
Feb 17, 2010 8.190 8.300 7.990 8.080 6,266,895 -0.08(-0.98%)
Feb 16, 2010 8.150 8.180 8.040 8.160 5,525,149 +0.14(+1.75%)
Feb 12, 2010 7.790 8.020 8.020 8.020 11,237,300 +0.10(+1.26%)
Feb 11, 2010 7.710 8.030 7.630 7.920 9,632,128 +0.15(+1.93%)
Feb 10, 2010 7.750 7.835 7.650 7.770 7,997,098 +0.08(+1.04%)
Feb 09, 2010 7.740 7.840 7.650 7.690 12,274,812 +0.07(+0.92%)
Feb 08, 2010 7.470 7.772 7.350 7.620 10,763,605 +0.13(+1.74%)
Feb 05, 2010 7.420 7.510 7.200 7.490 12,521,092 +0.10(+1.35%)
Feb 04, 2010 7.650 7.700 7.220 7.390 24,467,672 -0.47(-5.98%)
Feb 03, 2010 7.850 7.890 7.610 7.860 19,332,052 +0.05(+0.64%)
Feb 02, 2010 7.660 7.890 7.510 7.810 11,172,737 +0.25(+3.31%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.