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

Magnachip Semiconductor Corp (NY: MX )

4.890 -0.050 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2011 7.870 8.110 7.810 8.010 1,040,319 +0.31(+4.03%)
Nov 29, 2011 7.550 7.750 7.550 7.700 309,589 +0.13(+1.72%)
Nov 28, 2011 7.430 7.580 7.390 7.570 350,577 +0.34(+4.70%)
Nov 25, 2011 7.340 7.550 7.200 7.230 266,713 -0.13(-1.77%)
Nov 23, 2011 7.580 7.590 7.310 7.360 498,897 -0.24(-3.16%)
Nov 22, 2011 7.800 7.810 7.590 7.600 284,172 -0.21(-2.69%)
Nov 21, 2011 7.840 7.850 7.690 7.810 304,036 -0.08(-1.01%)
Nov 18, 2011 7.890 7.990 7.780 7.890 252,218 +0.03(+0.38%)
Nov 17, 2011 8.000 8.080 7.770 7.860 386,823 -0.14(-1.75%)
Nov 16, 2011 7.910 8.290 7.880 8.000 496,284 +0.00(+0.00%)
Nov 15, 2011 8.050 8.590 8.000 8.000 1,041,920 +0.53(+7.10%)
Nov 14, 2011 7.290 7.550 7.150 7.470 133,083 +0.07(+0.95%)
Nov 11, 2011 7.470 7.510 7.350 7.400 76,245 +0.00(+0.00%)
Nov 10, 2011 7.430 7.575 7.190 7.400 58,948 +0.06(+0.82%)
Nov 09, 2011 7.360 7.430 7.080 7.340 58,369 -0.14(-1.87%)
Nov 08, 2011 7.640 7.640 7.210 7.480 108,130 -0.11(-1.45%)
Nov 07, 2011 7.680 7.680 7.370 7.590 84,322 +0.05(+0.66%)
Nov 04, 2011 7.470 7.650 7.320 7.540 338,697 +0.04(+0.53%)
Nov 03, 2011 7.790 7.790 7.390 7.500 256,055 -0.12(-1.57%)
Nov 02, 2011 7.390 7.650 7.290 7.620 202,939 +0.31(+4.24%)
Nov 01, 2011 7.250 7.500 7.020 7.310 231,572 -0.26(-3.43%)
Oct 31, 2011 7.760 7.780 7.170 7.570 68,963 +0.02(+0.26%)
Oct 28, 2011 7.100 7.620 7.000 7.550 254,786 +0.45(+6.34%)
Oct 27, 2011 6.250 7.280 6.210 7.100 1,022,330 +0.88(+14.15%)
Oct 26, 2011 6.150 6.400 5.970 6.220 216,768 +0.10(+1.63%)
Oct 25, 2011 6.180 6.260 6.060 6.120 45,074 -0.06(-0.97%)
Oct 24, 2011 6.020 6.280 6.020 6.180 42,454 +0.17(+2.83%)
Oct 21, 2011 6.060 6.060 5.950 6.010 85,106 +0.00(+0.00%)
Oct 20, 2011 6.240 6.250 5.970 6.010 48,104 -0.23(-3.69%)
Oct 19, 2011 6.340 6.370 6.200 6.240 160,393 -0.12(-1.89%)
Oct 18, 2011 6.500 6.500 6.280 6.360 40,350 -0.07(-1.09%)
Oct 17, 2011 6.590 6.590 6.350 6.430 69,344 -0.15(-2.28%)
Oct 14, 2011 6.680 6.680 6.500 6.580 86,463 -0.02(-0.30%)
Oct 13, 2011 6.570 6.790 6.270 6.600 65,888 +0.10(+1.54%)
Oct 12, 2011 6.510 6.700 6.380 6.500 69,097 -0.06(-0.91%)
Oct 11, 2011 6.210 6.700 6.210 6.560 73,912 +0.37(+5.98%)
Oct 10, 2011 6.030 6.550 6.010 6.190 29,186 +0.25(+4.21%)
Oct 07, 2011 5.950 6.100 5.700 5.940 30,667 +0.08(+1.37%)
Oct 06, 2011 5.720 5.930 5.640 5.860 71,868 +0.05(+0.86%)
Oct 05, 2011 5.850 6.120 5.100 5.810 173,881 -0.09(-1.53%)
Oct 04, 2011 6.290 6.290 5.670 5.900 42,277 -0.50(-7.81%)
Oct 03, 2011 6.540 6.720 6.230 6.400 68,818 -0.32(-4.76%)
Sep 30, 2011 6.840 6.930 6.670 6.720 34,698 -0.18(-2.61%)
Sep 29, 2011 7.260 7.330 6.750 6.900 51,692 -0.30(-4.17%)
Sep 28, 2011 7.380 7.380 7.120 7.200 51,910 -0.13(-1.77%)
Sep 27, 2011 7.370 7.520 7.160 7.330 141,443 +0.05(+0.69%)
Sep 26, 2011 7.580 7.580 7.210 7.280 30,996 -0.20(-2.67%)
Sep 23, 2011 7.490 7.590 7.240 7.480 43,847 -0.02(-0.27%)
Sep 22, 2011 7.650 7.740 7.350 7.500 47,362 -0.35(-4.46%)
Sep 21, 2011 7.860 7.940 7.750 7.850 22,250 -0.09(-1.13%)
Sep 20, 2011 7.880 7.990 7.790 7.940 26,819 +0.09(+1.15%)
Sep 19, 2011 8.000 8.050 7.800 7.850 18,917 -0.21(-2.61%)
Sep 16, 2011 8.150 8.150 8.000 8.060 18,892 -0.08(-0.98%)
Sep 15, 2011 8.160 8.310 8.030 8.140 87,624 +0.03(+0.37%)
Sep 14, 2011 8.090 8.310 8.050 8.110 56,159 +0.01(+0.12%)
Sep 13, 2011 8.100 8.190 8.030 8.100 56,443 -0.05(-0.61%)
Sep 12, 2011 8.390 8.655 8.050 8.150 30,347 -0.29(-3.44%)
Sep 09, 2011 8.500 8.590 8.270 8.440 60,080 -0.06(-0.71%)
Sep 08, 2011 8.670 8.840 8.500 8.500 46,916 -0.17(-1.96%)
Sep 07, 2011 8.800 8.890 8.610 8.670 22,723 +0.02(+0.23%)
Sep 06, 2011 8.600 8.780 8.520 8.650 12,172 -0.06(-0.69%)
Sep 02, 2011 8.590 8.880 8.520 8.710 13,637 -0.05(-0.57%)
Sep 01, 2011 8.910 9.080 8.570 8.760 13,776 -0.20(-2.23%)
Aug 31, 2011 9.250 9.310 8.900 8.960 46,413 -0.17(-1.86%)
Aug 30, 2011 9.190 9.330 9.000 9.130 22,493 +0.07(+0.77%)
Aug 29, 2011 8.990 9.610 8.820 9.060 70,749 -0.06(-0.66%)
Aug 26, 2011 8.960 9.270 8.770 9.120 26,816 +0.12(+1.33%)
Aug 25, 2011 9.540 9.650 8.960 9.000 56,030 -0.50(-5.26%)
Aug 24, 2011 9.650 9.670 9.180 9.500 35,022 -0.20(-2.06%)
Aug 23, 2011 9.400 9.850 9.180 9.700 41,992 +0.31(+3.30%)
Aug 22, 2011 9.390 9.550 9.210 9.390 26,526 +0.01(+0.11%)
Aug 19, 2011 9.390 9.770 9.200 9.380 111,868 -0.12(-1.32%)
Aug 18, 2011 9.760 9.760 9.310 9.505 39,159 -0.48(-4.85%)
Aug 17, 2011 10.35 10.39 9.920 9.990 29,509 -0.31(-3.01%)
Aug 16, 2011 10.33 10.45 10.01 10.30 83,231 -0.13(-1.25%)
Aug 15, 2011 10.45 10.67 10.33 10.43 33,510 +0.39(+3.88%)
Aug 12, 2011 9.650 10.34 9.650 10.04 39,848 +0.25(+2.55%)
Aug 11, 2011 8.800 9.990 8.790 9.790 40,056 +0.97(+11.00%)
Aug 10, 2011 9.080 9.250 8.500 8.820 47,050 -0.44(-4.75%)
Aug 09, 2011 10.45 10.14 8.850 9.260 59,837 -0.67(-6.75%)
Aug 08, 2011 10.45 10.53 9.930 9.930 134,472 -0.73(-6.85%)
Aug 05, 2011 10.46 10.67 10.04 10.66 45,906 +0.26(+2.50%)
Aug 04, 2011 10.26 10.54 10.10 10.40 100,359 +0.10(+0.97%)
Aug 03, 2011 10.89 10.93 10.13 10.30 68,909 -0.53(-4.89%)
Aug 02, 2011 10.81 10.98 10.72 10.83 18,949 -0.03(-0.28%)
Aug 01, 2011 10.76 11.05 10.65 10.86 14,452 +0.22(+2.07%)
Jul 29, 2011 10.88 10.88 10.35 10.64 35,239 -0.29(-2.65%)
Jul 28, 2011 11.11 11.20 10.88 10.93 72,230 -0.15(-1.35%)
Jul 27, 2011 11.43 11.43 10.63 11.08 40,771 -0.20(-1.77%)
Jul 26, 2011 11.71 11.71 11.12 11.28 18,991 -0.40(-3.42%)
Jul 25, 2011 11.38 11.74 11.35 11.68 21,497 +0.22(+1.92%)
Jul 22, 2011 11.41 11.46 11.32 11.46 14,947 +0.08(+0.70%)
Jul 21, 2011 10.95 11.48 10.76 11.38 17,420 +0.41(+3.74%)
Jul 20, 2011 11.19 11.30 10.92 10.97 31,342 -0.13(-1.17%)
Jul 19, 2011 10.90 11.37 10.90 11.10 21,575 +0.31(+2.91%)
Jul 18, 2011 10.96 10.98 10.73 10.79 48,478 -0.20(-1.86%)
Jul 15, 2011 11.10 11.10 10.88 10.99 10,511 -0.11(-0.99%)
Jul 14, 2011 10.99 11.11 10.92 11.10 122,228 +0.18(+1.65%)
Jul 13, 2011 11.05 11.10 10.85 10.92 39,305 -0.15(-1.36%)
Jul 12, 2011 11.19 11.19 10.99 11.07 13,234 -0.06(-0.54%)
Jul 11, 2011 11.24 11.36 11.02 11.13 15,521 -0.34(-2.96%)
Jul 08, 2011 11.32 11.50 10.99 11.47 443,299 +0.15(+1.33%)
Jul 07, 2011 11.25 11.72 10.65 11.32 273,754 +0.15(+1.34%)
Jul 06, 2011 11.41 11.74 10.96 11.17 96,529 -0.28(-2.42%)
Jul 05, 2011 11.43 11.53 11.39 11.45 11,260 +0.03(+0.23%)
Jul 01, 2011 11.49 11.67 11.34 11.42 59,406 -0.10(-0.87%)
Jun 30, 2011 11.54 11.76 11.34 11.52 153,213 -0.01(-0.09%)
Jun 29, 2011 11.65 11.73 11.51 11.53 56,908 -0.12(-1.03%)
Jun 28, 2011 11.71 11.83 11.56 11.65 38,693 -0.01(-0.09%)
Jun 27, 2011 11.85 11.85 11.33 11.66 45,587 +0.09(+0.78%)
Jun 24, 2011 12.31 12.34 11.44 11.57 51,298 -0.71(-5.78%)
Jun 23, 2011 11.97 12.34 11.75 12.28 58,084 +0.34(+2.85%)
Jun 22, 2011 11.60 12.18 11.56 11.94 32,468 +0.21(+1.75%)
Jun 21, 2011 11.58 11.81 11.46 11.73 109,433 +0.21(+1.87%)
Jun 20, 2011 11.52 11.64 11.49 11.52 23,350 -0.10(-0.87%)
Jun 17, 2011 11.49 11.74 11.40 11.62 55,372 +0.10(+0.88%)
Jun 16, 2011 11.79 11.90 11.35 11.52 62,765 -0.20(-1.71%)
Jun 15, 2011 11.86 11.90 11.51 11.72 94,587 -0.13(-1.10%)
Jun 14, 2011 11.33 11.90 11.33 11.85 39,796 +0.49(+4.31%)
Jun 13, 2011 11.84 11.84 11.26 11.36 68,414 -0.49(-4.14%)
Jun 10, 2011 12.50 12.50 11.77 11.85 121,389 -0.70(-5.58%)
Jun 09, 2011 12.94 12.95 12.38 12.55 98,484 -0.39(-3.01%)
Jun 08, 2011 13.53 13.53 12.83 12.94 112,900 -0.57(-4.22%)
Jun 07, 2011 13.80 13.84 13.14 13.51 144,433 -0.28(-2.03%)
Jun 06, 2011 14.01 14.01 13.70 13.79 42,893 -0.21(-1.50%)
Jun 03, 2011 13.94 14.00 13.94 14.00 11,697 -0.28(-1.96%)
May 24, 2011 14.15 14.31 14.02 14.28 18,626 +0.17(+1.20%)
May 23, 2011 14.14 14.18 14.01 14.11 15,383 -0.17(-1.19%)
May 20, 2011 14.47 14.47 14.01 14.28 26,076 -0.26(-1.77%)
May 19, 2011 14.68 14.70 14.21 14.54 56,595 -0.11(-0.76%)
May 18, 2011 14.47 14.77 14.37 14.65 25,084 +0.36(+2.52%)
May 17, 2011 14.39 14.48 14.21 14.29 16,929 -0.19(-1.31%)
May 16, 2011 14.69 14.81 14.15 14.48 56,360 -0.22(-1.50%)
May 13, 2011 14.78 14.82 13.82 14.70 129,126 -0.03(-0.20%)
May 12, 2011 14.84 14.84 14.45 14.73 60,345 -0.08(-0.54%)
May 11, 2011 15.02 15.02 14.44 14.81 54,645 -0.22(-1.46%)
May 10, 2011 14.77 15.25 14.75 15.03 319,490 +0.35(+2.38%)
May 09, 2011 14.63 14.74 14.34 14.68 76,467 +0.08(+0.55%)
May 06, 2011 14.27 14.60 13.99 14.60 149,276 +0.45(+3.18%)
May 05, 2011 13.65 14.23 13.62 14.15 125,985 +0.42(+3.06%)
May 04, 2011 14.02 14.02 13.69 13.73 39,194 -0.18(-1.33%)
May 03, 2011 13.88 14.02 13.72 13.91 86,497 +0.05(+0.33%)
May 02, 2011 13.85 13.87 13.80 13.87 26,795 -0.08(-0.57%)
Apr 29, 2011 14.14 14.16 13.95 13.95 29,501 +0.00(+0.00%)
Apr 28, 2011 14.10 14.31 13.75 13.95 203,997 -0.01(-0.07%)
Apr 27, 2011 14.02 14.03 13.93 13.96 101,499 -0.06(-0.43%)
Apr 26, 2011 14.05 14.05 13.88 14.02 87,927 -0.03(-0.21%)
Apr 25, 2011 14.10 14.11 13.85 14.05 92,660 -0.06(-0.43%)
Apr 21, 2011 14.24 14.30 14.00 14.11 73,768 -0.09(-0.63%)
Apr 20, 2011 14.18 14.44 13.92 14.20 162,899 +0.23(+1.65%)
Apr 19, 2011 13.95 14.07 13.81 13.97 87,243 +0.07(+0.50%)
Apr 18, 2011 13.90 13.91 13.68 13.90 90,767 -0.05(-0.36%)
Apr 15, 2011 14.34 14.70 13.90 13.95 135,913 -0.41(-2.86%)
Apr 14, 2011 14.51 14.58 14.27 14.36 68,896 -0.25(-1.71%)
Apr 13, 2011 15.10 15.29 14.55 14.61 183,016 -0.28(-1.88%)
Apr 12, 2011 14.71 15.04 14.41 14.89 227,635 +0.27(+1.85%)
Apr 11, 2011 15.06 15.56 14.21 14.62 556,102 -0.15(-1.02%)
Apr 08, 2011 13.86 15.24 13.85 14.77 1,676,141 +0.86(+6.19%)
Apr 07, 2011 13.85 14.10 13.85 13.91 154,635 +0.01(+0.07%)
Apr 06, 2011 13.95 13.95 13.85 13.90 37,725 -0.05(-0.36%)
Apr 05, 2011 13.95 14.00 13.79 13.95 108,899 +0.02(+0.14%)
Apr 04, 2011 13.95 14.14 13.85 13.93 97,483 +0.12(+0.87%)
Apr 01, 2011 13.75 14.09 13.72 13.81 98,995 +0.06(+0.44%)
Mar 31, 2011 13.70 13.85 13.68 13.75 86,833 +0.05(+0.36%)
Mar 30, 2011 13.69 13.81 13.55 13.70 101,720 -0.06(-0.44%)
Mar 29, 2011 13.80 13.85 13.54 13.76 24,381 -0.18(-1.29%)
Mar 28, 2011 13.55 14.18 13.55 13.94 26,623 +0.44(+3.26%)
Mar 25, 2011 13.65 13.76 13.50 13.50 57,007 -0.15(-1.10%)
Mar 24, 2011 13.62 13.67 13.50 13.65 183,125 +0.03(+0.22%)
Mar 23, 2011 13.62 13.74 13.58 13.62 17,841 -0.08(-0.58%)
Mar 22, 2011 13.80 13.80 13.54 13.70 20,756 -0.13(-0.94%)
Mar 21, 2011 13.84 13.92 13.80 13.83 166,720 +0.03(+0.22%)
Mar 18, 2011 13.98 13.98 13.75 13.80 64,870 -0.12(-0.86%)
Mar 17, 2011 14.07 14.10 13.92 13.92 264,027 -0.08(-0.57%)
Mar 16, 2011 14.00 14.20 14.00 14.00 190,764 +0.00(+0.00%)
Mar 15, 2011 13.93 14.02 13.90 14.00 431,699 -0.02(-0.14%)
Mar 14, 2011 14.02 14.21 13.99 14.02 787,109 +0.01(+0.07%)
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.