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

Microchip Technology (NQ: MCHP )

78.83 +2.47 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 30, 2003 8.626 9.218 8.506 8.951 14,487,598 +0.30(+3.49%)
May 29, 2003 8.362 8.761 8.343 8.649 12,419,417 +0.34(+4.15%)
May 28, 2003 8.184 8.486 8.138 8.304 10,565,622 +0.03(+0.42%)
May 27, 2003 7.623 8.277 7.429 8.270 9,580,737 +0.49(+6.27%)
May 23, 2003 7.476 7.944 7.414 7.782 10,216,405 +0.24(+3.12%)
May 22, 2003 7.453 7.640 7.383 7.546 7,585,654 +0.10(+1.41%)
May 21, 2003 7.588 7.623 7.375 7.441 9,347,495 -0.13(-1.74%)
May 20, 2003 7.569 7.642 7.480 7.573 6,938,104 +0.01(+0.15%)
May 19, 2003 7.611 7.704 7.437 7.561 13,407,401 -0.15(-1.96%)
May 16, 2003 7.793 7.832 7.700 7.712 7,850,666 -0.10(-1.29%)
May 15, 2003 7.879 8.064 7.778 7.813 9,216,281 +0.00(+0.00%)
May 14, 2003 7.724 7.964 7.642 7.813 9,927,371 +0.11(+1.46%)
May 13, 2003 7.890 7.906 7.635 7.700 16,432,829 -0.22(-2.79%)
May 12, 2003 7.956 7.995 7.646 7.921 13,797,687 -0.04(-0.53%)
May 09, 2003 8.157 8.200 7.859 7.964 15,674,212 -0.12(-1.44%)
May 08, 2003 8.060 8.196 7.960 8.080 13,866,653 -0.10(-1.18%)
May 07, 2003 8.560 8.626 8.010 8.177 18,364,372 -0.47(-5.46%)
May 06, 2003 8.502 8.784 8.459 8.649 8,085,975 +0.12(+1.45%)
May 05, 2003 8.510 8.784 8.378 8.525 7,647,904 +0.03(+0.32%)
May 02, 2003 8.146 8.591 8.053 8.498 8,877,654 +0.42(+5.17%)
May 01, 2003 8.053 8.208 7.940 8.080 6,732,500 +0.03(+0.34%)
Apr 30, 2003 8.153 8.184 7.879 8.053 9,510,739 -0.13(-1.56%)
Apr 29, 2003 8.060 8.285 7.906 8.181 9,861,764 +0.27(+3.38%)
Apr 28, 2003 7.747 8.033 7.685 7.913 9,338,455 +0.17(+2.15%)
Apr 25, 2003 8.134 8.169 7.712 7.747 12,754,169 -0.55(-6.67%)
Apr 24, 2003 7.960 8.424 7.863 8.301 24,553,416 +0.64(+8.34%)
Apr 23, 2003 7.650 7.840 7.615 7.662 14,788,513 +0.01(+0.15%)
Apr 22, 2003 7.840 7.840 7.472 7.650 7,524,954 -0.04(-0.55%)
Apr 21, 2003 7.453 7.832 7.398 7.693 7,694,655 +0.14(+1.90%)
Apr 17, 2003 7.182 7.689 7.093 7.549 12,542,366 +0.38(+5.35%)
Apr 16, 2003 7.162 7.294 7.046 7.166 11,473,018 +0.14(+1.98%)
Apr 15, 2003 7.139 7.321 7.007 7.027 10,606,950 -0.19(-2.58%)
Apr 14, 2003 7.031 7.244 6.911 7.213 9,374,616 +0.19(+2.64%)
Apr 11, 2003 7.209 7.302 6.922 7.027 12,789,814 -0.19(-2.58%)
Apr 10, 2003 7.162 7.247 7.015 7.213 9,852,723 +0.06(+0.81%)
Apr 09, 2003 7.224 7.406 7.093 7.155 12,327,980 -0.07(-0.96%)
Apr 08, 2003 7.066 7.298 7.023 7.224 43,864,704 -0.72(-9.11%)
Apr 07, 2003 8.467 8.498 7.948 7.948 14,915,595 -0.09(-1.11%)
Apr 04, 2003 8.517 8.537 7.937 8.037 11,985,737 -0.38(-4.55%)
Apr 03, 2003 8.242 8.614 8.173 8.421 9,003,444 +0.17(+2.06%)
Apr 02, 2003 7.917 8.417 7.913 8.250 11,522,353 +0.42(+5.34%)
Apr 01, 2003 7.805 7.917 7.677 7.832 8,518,622 +0.13(+1.66%)
Mar 31, 2003 8.122 8.130 7.693 7.704 13,940,817 -0.55(-6.66%)
Mar 28, 2003 8.281 8.370 8.177 8.254 8,941,203 +0.05(+0.66%)
Mar 27, 2003 8.769 8.769 8.192 8.200 17,518,670 -0.65(-7.35%)
Mar 26, 2003 8.688 8.904 8.572 8.850 8,843,869 +0.14(+1.60%)
Mar 25, 2003 8.486 8.746 8.428 8.711 816,010,624 +0.31(+3.69%)
Mar 24, 2003 8.417 8.599 8.316 8.401 11,425,321 -0.22(-2.56%)
Mar 21, 2003 8.556 8.784 8.498 8.622 12,549,521 +0.22(+2.67%)
Mar 20, 2003 8.301 8.421 7.999 8.397 19,334,874 +0.07(+0.88%)
Mar 19, 2003 8.130 8.366 7.995 8.324 43,303,260 -0.87(-9.44%)
Mar 18, 2003 8.796 9.195 8.786 9.191 9,917,422 +0.27(+2.99%)
Mar 17, 2003 8.362 8.951 8.177 8.924 22,163,074 +0.52(+6.17%)
Mar 14, 2003 9.152 9.210 8.211 8.405 28,840,142 -0.77(-8.44%)
Mar 13, 2003 8.672 9.195 8.587 9.179 15,972,028 +0.62(+7.29%)
Mar 12, 2003 8.479 8.738 8.366 8.556 9,190,955 +0.04(+0.50%)
Mar 11, 2003 8.560 8.688 8.490 8.513 6,122,404 -0.03(-0.32%)
Mar 10, 2003 8.614 8.746 8.513 8.541 9,595,460 -0.15(-1.74%)
Mar 07, 2003 8.870 8.951 8.432 8.692 28,729,814 -0.39(-4.35%)
Mar 06, 2003 9.191 9.214 9.001 9.086 9,141,116 -0.18(-1.92%)
Mar 05, 2003 9.071 9.276 8.963 9.265 11,047,604 +0.21(+2.26%)
Mar 04, 2003 9.350 9.369 9.001 9.059 17,040,084 -0.33(-3.51%)
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.