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 )

73.40 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 8.900 8.935 8.630 8.700 6,126,571 -0.10(-1.14%)
Jan 30, 2012 8.770 8.820 8.620 8.800 5,999,504 -0.06(-0.68%)
Jan 27, 2012 8.600 8.920 8.590 8.860 4,414,091 +0.19(+2.19%)
Jan 26, 2012 9.050 9.140 8.670 8.670 11,075,943 -0.33(-3.67%)
Jan 25, 2012 9.070 9.080 8.790 9.000 10,146,554 -0.08(-0.88%)
Jan 24, 2012 8.830 9.125 8.770 9.080 10,123,881 +0.22(+2.48%)
Jan 23, 2012 8.990 8.990 8.725 8.860 6,736,010 -0.06(-0.67%)
Jan 20, 2012 8.700 8.990 8.700 8.920 9,522,659 -0.02(-0.22%)
Jan 19, 2012 8.960 9.170 8.890 8.940 15,675,240 +0.21(+2.41%)
Jan 18, 2012 8.320 8.990 8.300 8.730 21,000,314 +0.65(+8.04%)
Jan 17, 2012 8.150 8.234 8.040 8.080 4,130,494 -0.03(-0.37%)
Jan 13, 2012 8.210 8.250 8.020 8.110 5,213,052 -0.19(-2.29%)
Jan 12, 2012 8.350 8.420 8.185 8.300 8,314,285 -0.03(-0.36%)
Jan 11, 2012 8.290 8.380 8.040 8.330 8,912,742 +0.00(+0.00%)
Jan 10, 2012 8.490 8.500 8.160 8.330 9,259,337 -0.05(-0.66%)
Jan 09, 2012 8.080 8.500 8.080 8.385 9,961,993 +0.32(+4.03%)
Jan 06, 2012 8.000 8.170 7.860 8.060 5,813,706 +0.05(+0.62%)
Jan 05, 2012 7.800 8.070 7.780 8.010 11,674,538 +0.18(+2.30%)
Jan 04, 2012 7.820 7.920 7.620 7.830 7,684,647 +0.11(+1.42%)
Dec 30, 2011 7.620 7.800 7.560 7.720 2,597,794 +0.05(+0.65%)
Dec 29, 2011 7.550 7.730 7.495 7.670 2,279,277 +0.14(+1.93%)
Dec 28, 2011 7.600 7.710 7.520 7.525 2,777,499 -0.17(-2.27%)
Dec 27, 2011 7.570 7.830 7.560 7.700 3,748,367 +0.10(+1.32%)
Dec 23, 2011 7.540 7.620 7.340 7.600 2,928,617 +0.41(+5.70%)
Dec 21, 2011 7.300 7.310 6.950 7.190 6,751,068 -0.09(-1.24%)
Dec 20, 2011 7.210 7.330 7.200 7.280 8,162,180 +0.20(+2.82%)
Dec 19, 2011 7.480 7.480 7.060 7.080 6,743,097 -0.31(-4.19%)
Dec 16, 2011 7.250 7.500 7.250 7.390 5,409,756 +0.21(+2.92%)
Dec 15, 2011 7.210 7.310 7.170 7.180 4,522,963 +0.07(+0.98%)
Dec 14, 2011 7.180 7.265 6.920 7.110 11,977,499 -0.15(-2.07%)
Dec 13, 2011 7.870 7.954 7.150 7.260 14,810,788 -0.49(-6.32%)
Dec 12, 2011 8.050 8.050 7.640 7.750 5,412,691 -0.39(-4.79%)
Dec 09, 2011 7.920 8.200 7.800 8.140 6,903,642 +0.18(+2.26%)
Dec 08, 2011 8.080 8.180 7.950 7.960 7,227,976 -0.23(-2.81%)
Dec 07, 2011 8.140 8.235 8.075 8.190 5,923,617 -0.01(-0.12%)
Dec 06, 2011 8.110 8.230 8.010 8.200 5,960,238 +0.09(+1.11%)
Dec 05, 2011 8.250 8.280 8.010 8.110 5,999,378 +0.07(+0.87%)
Dec 02, 2011 8.060 8.170 7.920 8.040 8,620,679 +0.03(+0.37%)
Dec 01, 2011 7.510 8.040 7.510 8.010 11,480,305 +0.48(+6.37%)
Nov 30, 2011 7.220 7.580 7.140 7.530 7,784,508 +0.54(+7.73%)
Nov 29, 2011 7.140 7.210 6.960 6.990 5,266,947 -0.18(-2.51%)
Nov 28, 2011 7.130 7.310 7.010 7.170 6,551,223 +0.25(+3.61%)
Nov 25, 2011 7.080 7.160 6.900 6.920 2,446,139 -0.15(-2.12%)
Nov 23, 2011 7.340 7.400 7.060 7.070 9,250,804 -0.40(-5.35%)
Nov 22, 2011 7.450 8.410 7.400 7.470 10,344,943 +0.03(+0.40%)
Nov 21, 2011 7.300 7.520 7.090 7.440 8,066,824 +0.02(+0.27%)
Nov 18, 2011 7.670 7.710 7.390 7.420 4,402,459 -0.16(-2.11%)
Nov 17, 2011 8.090 8.120 7.500 7.580 10,476,659 -0.46(-5.72%)
Nov 16, 2011 7.920 8.380 7.830 8.040 11,062,559 +0.06(+0.75%)
Nov 15, 2011 7.730 8.070 7.670 7.980 6,244,533 +0.22(+2.84%)
Nov 14, 2011 7.810 7.840 7.663 7.760 3,421,662 -0.04(-0.51%)
Nov 11, 2011 7.520 7.820 7.455 7.800 6,214,217 +0.36(+4.84%)
Nov 10, 2011 7.490 7.570 7.285 7.440 4,914,278 +0.08(+1.09%)
Nov 09, 2011 7.580 7.650 7.270 7.360 7,353,602 -0.48(-6.12%)
Nov 08, 2011 7.840 7.960 7.660 7.840 5,580,880 +0.08(+1.03%)
Nov 07, 2011 7.870 7.890 7.530 7.760 9,665,272 -0.20(-2.51%)
Nov 04, 2011 7.660 8.110 7.620 7.960 12,943,587 +0.17(+2.18%)
Nov 03, 2011 7.400 8.000 7.400 7.790 26,258,734 +0.70(+9.87%)
Nov 02, 2011 7.210 7.370 7.050 7.090 10,649,613 -0.09(-1.25%)
Nov 01, 2011 7.150 7.300 7.030 7.180 8,904,429 -0.39(-5.15%)
Oct 31, 2011 7.700 7.760 7.460 7.570 7,787,234 -0.25(-3.20%)
Oct 28, 2011 7.720 7.850 7.500 7.820 11,198,483 +0.09(+1.16%)
Oct 27, 2011 7.600 8.000 7.520 7.730 11,864,899 +0.39(+5.31%)
Oct 26, 2011 7.120 7.420 7.000 7.340 8,163,717 +0.24(+3.38%)
Oct 25, 2011 6.950 7.170 6.890 7.100 12,053,461 +0.06(+0.85%)
Oct 24, 2011 6.640 7.060 6.630 7.040 18,101,224 +0.46(+7.07%)
Oct 21, 2011 6.830 6.920 6.540 6.575 19,937,848 -0.16(-2.30%)
Oct 20, 2011 6.810 6.860 6.630 6.730 15,054,750 -0.08(-1.17%)
Oct 19, 2011 7.490 7.740 6.740 6.810 32,128,088 -1.25(-15.51%)
Oct 18, 2011 7.770 8.110 7.680 8.060 8,423,409 +0.26(+3.33%)
Oct 17, 2011 8.100 8.180 7.740 7.800 6,443,692 -0.37(-4.53%)
Oct 14, 2011 8.150 8.290 7.840 8.170 11,456,970 +0.16(+2.00%)
Oct 13, 2011 7.450 8.010 7.370 8.010 14,080,163 +0.60(+8.10%)
Oct 12, 2011 7.310 7.520 7.250 7.410 8,470,074 +0.10(+1.37%)
Oct 11, 2011 7.310 7.510 7.220 7.310 8,685,467 +0.00(+0.00%)
Oct 10, 2011 7.180 7.335 7.180 7.310 4,356,854 +0.20(+2.81%)
Oct 07, 2011 7.250 7.280 7.010 7.110 10,521,596 -0.17(-2.34%)
Oct 06, 2011 7.230 7.350 7.030 7.280 5,291,635 +0.06(+0.83%)
Oct 05, 2011 7.010 7.310 6.840 7.220 6,168,043 +0.28(+4.03%)
Oct 04, 2011 6.560 7.020 6.533 6.940 9,845,901 +0.30(+4.52%)
Oct 03, 2011 7.090 7.120 6.580 6.640 7,091,311 -0.54(-7.52%)
Sep 30, 2011 7.290 7.410 7.160 7.180 6,616,719 -0.23(-3.10%)
Sep 29, 2011 7.600 7.690 7.290 7.410 5,663,377 -0.06(-0.80%)
Sep 28, 2011 7.810 7.830 7.460 7.470 4,393,554 -0.31(-3.98%)
Sep 27, 2011 7.810 8.040 7.740 7.780 5,212,004 +0.14(+1.83%)
Sep 26, 2011 7.610 7.700 7.290 7.640 4,723,200 +0.06(+0.79%)
Sep 23, 2011 7.260 7.630 7.190 7.580 4,578,238 +0.23(+3.13%)
Sep 22, 2011 7.450 7.600 7.160 7.350 8,222,917 -0.37(-4.79%)
Sep 21, 2011 7.970 8.055 7.720 7.720 4,647,579 -0.18(-2.28%)
Sep 20, 2011 8.050 8.190 7.880 7.900 5,111,521 -0.11(-1.37%)
Sep 19, 2011 8.030 8.135 7.900 8.010 7,726,943 -0.22(-2.67%)
Sep 16, 2011 8.340 8.370 8.170 8.230 7,871,908 -0.13(-1.56%)
Sep 15, 2011 7.970 8.420 7.950 8.360 15,236,586 +0.52(+6.70%)
Sep 14, 2011 7.560 7.970 7.530 7.835 10,336,685 +0.37(+4.89%)
Sep 13, 2011 7.330 7.550 7.270 7.470 8,475,951 +0.17(+2.33%)
Sep 12, 2011 7.080 7.370 7.050 7.300 6,766,485 +0.13(+1.81%)
Sep 09, 2011 7.130 7.260 6.985 7.170 6,635,775 -0.05(-0.69%)
Sep 08, 2011 7.120 7.410 7.060 7.220 7,342,665 +0.11(+1.55%)
Sep 07, 2011 6.930 7.190 6.930 7.110 7,650,106 +0.29(+4.25%)
Sep 06, 2011 6.610 6.820 6.590 6.820 7,533,869 -0.10(-1.45%)
Sep 02, 2011 6.970 7.100 6.810 6.920 3,754,424 -0.19(-2.67%)
Sep 01, 2011 7.270 7.370 7.110 7.110 3,832,569 -0.16(-2.20%)
Aug 31, 2011 7.500 7.520 7.210 7.270 4,187,145 -0.18(-2.42%)
Aug 30, 2011 7.380 7.490 7.280 7.450 3,396,324 +0.02(+0.27%)
Aug 29, 2011 7.300 7.490 7.275 7.430 3,843,324 +0.22(+3.05%)
Aug 26, 2011 6.980 7.240 6.800 7.210 5,778,534 +0.15(+2.12%)
Aug 25, 2011 7.130 7.220 7.000 7.060 5,339,958 -0.04(-0.56%)
Aug 24, 2011 7.280 7.280 7.020 7.100 7,618,814 -0.22(-3.01%)
Aug 23, 2011 6.700 7.330 6.680 7.320 7,521,526 +0.66(+9.91%)
Aug 22, 2011 6.890 6.930 6.620 6.660 7,175,704 -0.05(-0.75%)
Aug 19, 2011 6.790 7.110 6.700 6.710 5,188,488 -0.19(-2.75%)
Aug 18, 2011 7.000 7.050 6.790 6.900 7,763,064 -0.48(-6.50%)
Aug 17, 2011 7.570 7.630 7.270 7.380 5,118,980 -0.18(-2.38%)
Aug 16, 2011 7.740 7.780 7.400 7.560 7,599,961 -0.25(-3.20%)
Aug 15, 2011 7.830 7.900 7.720 7.810 6,267,438 +0.04(+0.51%)
Aug 12, 2011 7.710 7.820 7.525 7.770 7,952,952 +0.18(+2.37%)
Aug 11, 2011 7.260 7.720 7.020 7.590 8,761,000 +0.41(+5.71%)
Aug 10, 2011 7.260 7.470 7.110 7.180 8,938,260 -0.16(-2.18%)
Aug 09, 2011 7.150 7.350 6.940 7.340 10,629,464 +0.47(+6.84%)
Aug 08, 2011 6.990 7.210 6.860 6.870 12,599,041 -0.36(-4.98%)
Aug 05, 2011 7.800 7.800 7.120 7.230 13,513,025 -0.43(-5.61%)
Aug 04, 2011 7.900 8.200 7.630 7.660 19,549,060 -0.91(-10.62%)
Aug 03, 2011 8.330 8.580 8.210 8.570 11,278,200 +0.21(+2.51%)
Aug 02, 2011 8.530 8.660 8.350 8.360 6,240,803 -0.28(-3.24%)
Aug 01, 2011 8.880 8.910 8.510 8.640 7,535,733 -0.05(-0.58%)
Jul 29, 2011 8.770 8.830 8.550 8.690 7,031,606 -0.15(-1.70%)
Jul 28, 2011 9.000 9.100 8.830 8.840 6,217,959 -0.13(-1.45%)
Jul 27, 2011 9.180 9.190 8.950 8.970 7,407,021 -0.32(-3.44%)
Jul 26, 2011 9.230 9.410 9.090 9.290 8,075,508 +0.19(+2.09%)
Jul 25, 2011 9.150 9.240 9.080 9.100 5,020,745 -0.19(-2.05%)
Jul 22, 2011 9.171 9.395 8.930 9.290 6,925,222 +0.36(+4.03%)
Jul 21, 2011 9.190 9.190 8.910 8.930 14,168,037 -0.23(-2.51%)
Jul 20, 2011 9.280 9.410 9.080 9.160 3,849,165 -0.10(-1.03%)
Jul 19, 2011 9.050 9.285 9.030 9.255 12,455,732 +0.32(+3.52%)
Jul 18, 2011 9.280 9.280 8.860 8.940 9,589,660 -0.39(-4.18%)
Jul 15, 2011 9.310 9.370 9.118 9.330 7,827,732 +0.03(+0.32%)
Jul 14, 2011 9.340 9.720 9.175 9.300 12,119,921 -0.03(-0.32%)
Jul 13, 2011 9.310 9.530 9.250 9.330 8,017,180 +0.11(+1.19%)
Jul 12, 2011 9.720 9.740 9.100 9.220 23,875,748 -0.90(-8.89%)
Jul 11, 2011 10.32 10.46 10.09 10.12 5,885,352 -0.38(-3.62%)
Jul 08, 2011 10.41 10.52 10.20 10.50 7,255,376 -0.10(-0.94%)
Jul 07, 2011 10.51 10.64 10.46 10.60 7,425,217 +0.19(+1.83%)
Jul 06, 2011 10.65 10.67 10.31 10.41 7,009,016 -0.22(-2.07%)
Jul 05, 2011 10.65 10.68 10.45 10.63 5,043,420 -0.04(-0.37%)
Jul 01, 2011 10.55 10.77 10.41 10.67 4,770,128 +0.20(+1.91%)
Jun 30, 2011 10.22 10.52 10.14 10.47 5,017,321 +0.31(+3.05%)
Jun 29, 2011 10.28 10.33 10.12 10.16 3,479,693 -0.08(-0.78%)
Jun 28, 2011 10.26 10.30 10.13 10.24 4,658,813 +0.01(+0.10%)
Jun 27, 2011 10.18 10.29 10.05 10.23 5,426,606 +0.06(+0.59%)
Jun 24, 2011 10.13 10.24 10.00 10.17 6,688,800 +0.04(+0.39%)
Jun 23, 2011 9.830 10.17 9.770 10.13 8,650,091 +0.11(+1.05%)
Jun 22, 2011 9.770 10.15 9.710 10.03 10,312,969 +0.22(+2.30%)
Jun 21, 2011 9.720 10.01 9.650 9.800 8,731,316 +0.17(+1.77%)
Jun 20, 2011 9.675 9.730 9.520 9.630 4,082,437 -0.11(-1.13%)
Jun 17, 2011 9.930 9.990 9.640 9.740 3,121,349 -0.11(-1.07%)
Jun 16, 2011 10.02 10.08 9.725 9.845 4,914,260 -0.19(-1.94%)
Jun 15, 2011 10.06 10.30 10.00 10.04 8,319,044 -0.12(-1.18%)
Jun 14, 2011 10.06 10.28 10.01 10.16 4,310,253 +0.22(+2.21%)
Jun 13, 2011 10.21 10.23 9.860 9.940 4,863,582 -0.27(-2.64%)
Jun 10, 2011 10.49 10.51 10.07 10.21 7,594,974 -0.33(-3.13%)
Jun 09, 2011 10.45 10.84 10.36 10.54 6,829,681 +0.12(+1.15%)
Jun 08, 2011 10.52 10.57 10.33 10.42 5,775,505 -0.15(-1.42%)
Jun 07, 2011 10.54 10.70 10.47 10.57 3,545,563 +0.07(+0.67%)
Jun 06, 2011 10.54 10.65 10.46 10.50 4,206,717 -0.01(-0.10%)
Jun 03, 2011 10.75 10.84 10.50 10.51 7,182,289 -0.32(-2.95%)
May 24, 2011 11.07 11.09 10.81 10.83 7,924,321 -0.20(-1.81%)
May 23, 2011 10.96 11.10 10.87 11.03 7,227,345 -0.26(-2.30%)
May 20, 2011 11.44 11.55 11.24 11.29 6,256,891 -0.21(-1.83%)
May 19, 2011 11.71 11.73 11.42 11.50 3,732,363 -0.14(-1.20%)
May 18, 2011 11.36 11.75 11.36 11.64 4,551,570 +0.32(+2.83%)
May 17, 2011 11.35 11.45 11.17 11.32 5,118,693 -0.09(-0.79%)
May 16, 2011 11.55 11.80 11.40 11.41 5,523,813 -0.22(-1.93%)
May 13, 2011 11.70 11.82 11.54 11.63 5,962,697 -0.15(-1.31%)
May 12, 2011 11.55 11.85 11.51 11.79 4,622,748 +0.13(+1.11%)
May 11, 2011 11.67 11.80 11.50 11.66 6,139,532 -0.05(-0.43%)
May 10, 2011 11.40 11.80 11.35 11.71 7,563,518 +0.33(+2.90%)
May 09, 2011 11.40 11.51 11.21 11.38 7,196,117 +0.14(+1.25%)
May 06, 2011 11.16 11.49 11.05 11.24 8,760,419 +0.22(+2.00%)
May 05, 2011 11.00 11.58 10.87 11.02 26,028,834 +0.74(+7.20%)
May 04, 2011 10.30 10.51 10.16 10.28 7,586,432 -0.07(-0.68%)
May 03, 2011 10.48 10.65 10.24 10.35 7,353,430 -0.23(-2.17%)
May 02, 2011 10.53 10.60 10.39 10.58 6,338,355 +0.08(+0.76%)
Apr 29, 2011 10.28 10.55 10.24 10.50 5,938,865 +0.22(+2.14%)
Apr 28, 2011 10.25 10.36 10.23 10.28 2,086,540 +0.03(+0.29%)
Apr 27, 2011 10.40 10.44 10.24 10.25 4,857,814 -0.14(-1.35%)
Apr 26, 2011 10.16 10.39 10.08 10.39 7,934,357 +0.29(+2.87%)
Apr 25, 2011 10.06 10.18 9.920 10.10 4,550,449 +0.15(+1.51%)
Apr 21, 2011 10.00 10.01 9.830 9.950 3,023,416 +0.06(+0.61%)
Apr 20, 2011 9.730 9.940 9.630 9.890 8,496,525 +0.41(+4.32%)
Apr 19, 2011 9.290 9.480 9.210 9.480 4,496,600 +0.24(+2.60%)
Apr 18, 2011 9.420 9.450 9.230 9.240 5,295,978 -0.34(-3.55%)
Apr 15, 2011 9.500 9.600 9.360 9.580 2,769,752 +0.10(+1.05%)
Apr 14, 2011 9.550 9.620 9.340 9.480 7,266,662 -0.15(-1.56%)
Apr 13, 2011 9.590 9.710 9.500 9.630 3,975,926 +0.13(+1.37%)
Apr 12, 2011 9.560 9.590 9.400 9.500 8,659,849 -0.16(-1.63%)
Apr 11, 2011 9.710 9.750 9.590 9.658 4,634,131 -0.05(-0.54%)
Apr 08, 2011 9.790 9.870 9.655 9.710 3,838,018 -0.06(-0.61%)
Apr 07, 2011 9.770 9.940 9.630 9.770 5,070,106 -0.04(-0.41%)
Apr 06, 2011 10.08 10.09 9.770 9.810 6,457,206 -0.12(-1.21%)
Apr 05, 2011 10.13 10.23 9.920 9.930 15,523,947 +0.26(+2.69%)
Apr 04, 2011 9.750 9.770 9.565 9.670 4,797,533 -0.09(-0.92%)
Apr 01, 2011 9.950 10.00 9.720 9.760 4,600,238 -0.10(-1.01%)
Mar 31, 2011 9.830 9.920 9.689 9.860 2,697,760 -0.01(-0.10%)
Mar 30, 2011 9.960 10.02 9.760 9.870 4,182,357 -0.06(-0.60%)
Mar 29, 2011 9.980 10.03 9.810 9.930 2,781,856 -0.05(-0.50%)
Mar 28, 2011 10.11 10.22 9.965 9.980 4,463,898 -0.11(-1.09%)
Mar 25, 2011 10.08 10.17 9.970 10.09 4,706,469 +0.14(+1.41%)
Mar 24, 2011 9.950 10.12 9.820 9.950 4,857,849 +0.09(+0.91%)
Mar 23, 2011 9.710 9.870 9.630 9.860 4,609,212 +0.10(+1.02%)
Mar 22, 2011 9.840 9.840 9.680 9.760 8,098,450 -0.13(-1.31%)
Mar 21, 2011 9.880 9.930 9.730 9.890 6,976,150 +0.23(+2.38%)
Mar 18, 2011 9.810 9.840 9.470 9.660 9,909,053 -0.07(-0.72%)
Mar 17, 2011 9.680 10.03 9.650 9.730 14,675,929 +0.15(+1.57%)
Mar 16, 2011 9.790 9.930 9.411 9.580 10,099,445 -0.21(-2.15%)
Mar 15, 2011 9.550 9.870 9.400 9.790 12,506,770 -0.32(-3.17%)
Mar 14, 2011 10.16 10.18 9.860 10.11 7,998,344 -0.17(-1.61%)
Mar 11, 2011 10.07 10.39 10.04 10.28 4,578,151 +0.09(+0.83%)
Mar 10, 2011 10.09 10.32 9.960 10.19 6,818,328 -0.12(-1.16%)
Mar 09, 2011 10.64 10.65 10.26 10.31 6,960,490 -0.43(-4.00%)
Mar 08, 2011 10.75 10.85 10.58 10.74 4,616,092 +0.03(+0.28%)
Mar 07, 2011 11.17 11.18 10.52 10.71 7,957,821 -0.44(-3.95%)
Mar 04, 2011 11.38 11.49 11.01 11.15 9,676,717 +0.07(+0.63%)
Mar 03, 2011 11.20 11.29 10.98 11.08 7,003,248 -0.01(-0.09%)
Mar 02, 2011 11.19 11.59 11.00 11.09 10,406,409 +0.13(+1.19%)
Mar 01, 2011 11.22 11.28 10.85 10.96 6,567,487 -0.19(-1.70%)
Feb 28, 2011 11.41 11.44 11.05 11.15 3,887,442 -0.23(-2.02%)
Feb 25, 2011 11.16 11.45 11.12 11.38 4,697,199 +0.28(+2.52%)
Feb 24, 2011 10.79 11.14 10.70 11.10 7,068,480 +0.26(+2.40%)
Feb 23, 2011 10.88 10.88 10.33 10.84 11,101,526 -0.06(-0.55%)
Feb 22, 2011 11.27 11.38 10.88 10.90 9,372,760 -0.71(-6.07%)
Feb 18, 2011 11.75 11.76 11.51 11.61 3,365,698 -0.13(-1.15%)
Feb 17, 2011 11.64 11.87 11.60 11.74 7,438,512 +0.11(+0.94%)
Feb 16, 2011 11.60 11.70 11.44 11.63 5,995,035 +0.11(+0.93%)
Feb 15, 2011 11.65 11.72 11.43 11.52 5,240,362 -0.13(-1.09%)
Feb 14, 2011 11.30 11.65 11.28 11.65 5,839,128 +0.33(+2.92%)
Feb 11, 2011 11.21 11.43 11.15 11.32 7,470,729 +0.13(+1.16%)
Feb 10, 2011 11.11 11.39 11.04 11.19 7,395,160 -0.11(-0.97%)
Feb 09, 2011 11.44 11.59 11.21 11.30 7,903,004 -0.25(-2.16%)
Feb 08, 2011 11.62 11.65 11.46 11.55 6,565,923 -0.01(-0.09%)
Feb 07, 2011 11.55 11.83 11.47 11.56 8,537,988 +0.02(+0.17%)
Feb 04, 2011 11.16 11.69 11.16 11.54 13,140,209 +0.38(+3.36%)
Feb 03, 2011 11.27 11.54 11.01 11.16 14,303,409 -0.34(-2.91%)
Feb 02, 2011 11.49 11.78 11.29 11.50 12,850,074 +0.14(+1.23%)
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.