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 )

5.110 -0.010 (-0.20%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 17, 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 16, 2024 5.050 5.210 5.050 5.120 205,073 +0.09(+1.79%)
May 15, 2024 5.070 5.070 4.950 5.030 197,451 +0.01(+0.20%)
May 14, 2024 5.000 5.115 4.965 5.020 257,251 +0.03(+0.60%)
May 13, 2024 4.900 5.025 4.870 4.990 218,002 +0.10(+2.04%)
May 10, 2024 4.930 4.950 4.830 4.890 168,050 -0.05(-1.01%)
May 09, 2024 4.970 4.970 4.860 4.940 201,216 -0.05(-1.00%)
May 08, 2024 5.000 5.030 4.925 4.990 127,723 -0.03(-0.60%)
May 07, 2024 5.170 5.230 5.010 5.020 167,191 -0.15(-2.90%)
May 06, 2024 5.090 5.335 5.090 5.170 327,416 +0.08(+1.57%)
May 03, 2024 5.170 5.170 4.820 5.090 408,428 +0.16(+3.25%)
May 02, 2024 4.920 4.965 4.780 4.930 352,964 +0.02(+0.41%)
May 01, 2024 5.010 5.060 4.840 4.910 224,923 -0.11(-2.19%)
Apr 30, 2024 4.960 5.080 4.960 5.020 187,712 +0.02(+0.40%)
Apr 29, 2024 4.990 5.080 4.960 5.000 202,844 +0.00(+0.00%)
Apr 26, 2024 4.730 5.030 4.730 5.000 190,352 +0.22(+4.60%)
Apr 25, 2024 4.820 4.830 4.700 4.780 236,349 -0.05(-1.04%)
Apr 24, 2024 4.870 4.980 4.780 4.830 198,352 -0.04(-0.82%)
Apr 23, 2024 4.850 4.920 4.830 4.870 196,036 +0.02(+0.41%)
Apr 22, 2024 4.800 4.870 4.720 4.850 258,337 +0.07(+1.46%)
Apr 19, 2024 4.810 4.880 4.755 4.780 241,451 -0.09(-1.85%)
Apr 18, 2024 4.920 4.955 4.840 4.870 290,499 -0.06(-1.22%)
Apr 17, 2024 5.010 5.020 4.920 4.930 295,116 -0.06(-1.20%)
Apr 16, 2024 5.080 5.107 4.910 4.990 424,756 -0.11(-2.16%)
Apr 15, 2024 5.280 5.280 5.095 5.100 297,293 -0.16(-3.04%)
Apr 12, 2024 5.340 5.370 5.195 5.260 407,460 -0.12(-2.23%)
Apr 11, 2024 5.400 5.410 5.230 5.380 301,672 -0.01(-0.19%)
Apr 10, 2024 5.310 5.400 5.210 5.390 356,929 +0.03(+0.56%)
Apr 09, 2024 5.360 5.400 5.300 5.360 217,643 +0.02(+0.37%)
Apr 08, 2024 5.320 5.430 5.204 5.340 350,087 +0.03(+0.56%)
Apr 05, 2024 5.450 5.455 5.220 5.310 423,493 -0.16(-2.93%)
Apr 04, 2024 5.510 5.635 5.450 5.470 240,437 -0.02(-0.36%)
Apr 03, 2024 5.480 5.550 5.445 5.490 237,582 +0.00(+0.00%)
Apr 02, 2024 5.560 5.590 5.460 5.490 335,864 -0.16(-2.83%)
Apr 01, 2024 5.590 5.750 5.540 5.650 234,101 +0.07(+1.25%)
Mar 28, 2024 5.580 5.550 5.550 5.580 279,277 +0.03(+0.54%)
Mar 27, 2024 5.590 5.640 5.500 5.550 594,868 -0.01(-0.18%)
Mar 26, 2024 5.360 5.580 5.315 5.560 735,095 +0.20(+3.73%)
Mar 25, 2024 5.520 5.550 5.350 5.360 257,900 -0.20(-3.60%)
Mar 22, 2024 5.640 5.650 5.530 5.560 223,891 -0.08(-1.42%)
Mar 21, 2024 5.680 5.765 5.620 5.640 274,946 -0.02(-0.35%)
Mar 20, 2024 5.620 5.690 5.570 5.660 208,519 +0.04(+0.71%)
Mar 19, 2024 5.540 5.705 5.530 5.620 417,265 +0.02(+0.36%)
Mar 18, 2024 5.850 5.850 5.570 5.600 292,009 -0.21(-3.61%)
Mar 15, 2024 5.700 5.849 5.570 5.810 1,172,856 +0.23(+4.12%)
Mar 14, 2024 5.640 5.640 5.470 5.580 1,215,308 +0.09(+1.64%)
Mar 13, 2024 5.780 6.000 5.460 5.490 476,821 -0.01(-0.18%)
Mar 12, 2024 5.550 5.570 5.440 5.500 271,706 -0.03(-0.54%)
Mar 11, 2024 5.610 5.660 5.500 5.530 313,529 -0.09(-1.60%)
Mar 08, 2024 5.650 5.740 5.585 5.620 429,128 +0.02(+0.36%)
Mar 07, 2024 5.520 5.700 5.520 5.600 271,139 +0.11(+2.00%)
Mar 06, 2024 5.400 5.650 5.300 5.490 555,728 +0.12(+2.23%)
Mar 05, 2024 5.470 5.489 5.175 5.370 1,197,459 -0.13(-2.36%)
Mar 04, 2024 5.820 5.820 5.360 5.500 1,530,100 -0.28(-4.84%)
Mar 01, 2024 5.710 5.880 5.500 5.780 714,773 +0.08(+1.40%)
Feb 29, 2024 6.420 6.440 5.410 5.700 3,031,363 -0.99(-14.80%)
Feb 28, 2024 6.590 6.855 6.480 6.690 800,114 +0.17(+2.61%)
Feb 27, 2024 6.630 6.711 6.520 6.520 325,222 -0.11(-1.66%)
Feb 26, 2024 6.480 6.660 6.410 6.630 250,629 +0.13(+2.00%)
Feb 23, 2024 6.600 6.660 6.490 6.500 250,432 -0.10(-1.52%)
Feb 22, 2024 6.420 6.640 6.290 6.600 871,809 +0.21(+3.29%)
Feb 21, 2024 6.470 6.520 6.330 6.390 528,685 -0.09(-1.39%)
Feb 20, 2024 6.510 6.630 6.455 6.480 347,146 +0.05(+0.78%)
Feb 16, 2024 6.480 6.590 6.430 6.430 302,288 -0.12(-1.83%)
Feb 15, 2024 6.710 6.790 6.540 6.550 317,373 -0.13(-1.95%)
Feb 14, 2024 6.570 6.690 6.515 6.680 362,904 +0.16(+2.45%)
Feb 13, 2024 6.600 6.616 6.450 6.520 377,458 -0.28(-4.12%)
Feb 12, 2024 6.780 6.925 6.780 6.800 235,869 +0.03(+0.44%)
Feb 09, 2024 6.740 6.830 6.610 6.770 305,680 +0.05(+0.74%)
Feb 08, 2024 6.670 6.810 6.670 6.720 254,762 +0.07(+1.05%)
Feb 07, 2024 6.520 6.680 6.460 6.650 249,022 +0.14(+2.15%)
Feb 06, 2024 6.500 6.520 6.410 6.510 277,258 +0.01(+0.15%)
Feb 05, 2024 6.400 6.510 6.380 6.500 272,841 +0.01(+0.15%)
Feb 02, 2024 6.620 6.621 6.480 6.490 254,111 -0.14(-2.11%)
Feb 01, 2024 6.530 6.635 6.460 6.630 364,910 +0.10(+1.53%)
Jan 31, 2024 6.700 6.765 6.521 6.530 285,039 -0.16(-2.39%)
Jan 30, 2024 6.650 6.690 6.540 6.690 977,701 +0.00(+0.00%)
Jan 29, 2024 6.650 6.700 6.580 6.690 265,360 +0.01(+0.15%)
Jan 26, 2024 6.750 6.795 6.670 6.680 613,199 -0.14(-2.05%)
Jan 25, 2024 6.960 6.960 6.750 6.820 216,517 -0.09(-1.30%)
Jan 24, 2024 6.940 6.991 6.860 6.910 219,596 -0.02(-0.29%)
Jan 23, 2024 7.020 7.100 6.930 6.930 161,259 -0.09(-1.28%)
Jan 22, 2024 6.870 7.040 6.870 7.020 259,581 +0.17(+2.48%)
Jan 19, 2024 6.980 6.980 6.820 6.850 200,699 -0.10(-1.44%)
Jan 18, 2024 6.830 6.970 6.800 6.950 335,009 +0.21(+3.12%)
Jan 17, 2024 6.720 6.750 6.650 6.740 201,198 -0.06(-0.88%)
Jan 16, 2024 6.840 6.865 6.735 6.800 164,836 -0.10(-1.45%)
Jan 12, 2024 7.070 7.130 6.900 6.900 174,406 -0.16(-2.27%)
Jan 11, 2024 7.090 7.150 6.952 7.060 289,834 -0.04(-0.56%)
Jan 10, 2024 7.240 7.240 7.040 7.100 415,277 -0.11(-1.53%)
Jan 09, 2024 7.320 7.320 7.140 7.210 344,365 -0.14(-1.90%)
Jan 08, 2024 7.570 7.590 7.320 7.350 273,987 -0.21(-2.78%)
Jan 05, 2024 7.680 7.680 7.470 7.560 250,359 -0.11(-1.43%)
Jan 04, 2024 7.910 7.920 7.620 7.670 273,118 -0.26(-3.28%)
Jan 03, 2024 7.800 7.990 7.680 7.930 406,812 +0.07(+0.89%)
Jan 02, 2024 7.550 8.160 7.550 7.860 593,884 +0.36(+4.80%)
Dec 29, 2023 7.520 7.620 7.370 7.500 415,197 -0.07(-0.92%)
Dec 28, 2023 7.590 7.650 7.490 7.570 235,695 +0.03(+0.40%)
Dec 27, 2023 7.590 7.660 7.420 7.540 295,462 +0.03(+0.40%)
Dec 26, 2023 7.740 7.770 7.340 7.510 540,447 -0.19(-2.47%)
Dec 22, 2023 7.670 7.800 7.591 7.700 259,456 +0.03(+0.39%)
Dec 21, 2023 7.710 7.840 7.620 7.670 266,164 +0.13(+1.72%)
Dec 20, 2023 7.250 7.940 7.250 7.540 818,491 +0.25(+3.43%)
Dec 19, 2023 7.300 7.400 7.150 7.290 419,813 +0.06(+0.83%)
Dec 18, 2023 7.040 7.420 7.000 7.230 1,164,274 +0.16(+2.26%)
Dec 15, 2023 7.000 7.090 6.940 7.070 1,021,298 +0.08(+1.14%)
Dec 14, 2023 6.950 7.120 6.910 6.990 423,308 +0.07(+1.01%)
Dec 13, 2023 7.040 7.150 6.710 6.920 695,059 -0.01(-0.14%)
Dec 12, 2023 6.740 6.965 6.700 6.930 424,872 +0.15(+2.21%)
Dec 11, 2023 6.800 6.830 6.635 6.780 328,221 -0.02(-0.29%)
Dec 08, 2023 6.750 6.900 6.750 6.800 312,557 -0.01(-0.15%)
Dec 07, 2023 6.840 6.840 6.710 6.810 190,874 +0.02(+0.29%)
Dec 06, 2023 6.810 6.970 6.750 6.790 293,977 +0.02(+0.30%)
Dec 05, 2023 6.550 6.810 6.500 6.770 552,842 +0.13(+1.96%)
Dec 04, 2023 6.700 6.750 6.480 6.640 204,415 -0.07(-1.04%)
Dec 01, 2023 6.540 6.770 6.480 6.710 327,739 +0.12(+1.82%)
Nov 30, 2023 6.670 6.700 6.460 6.590 494,448 -0.10(-1.49%)
Nov 29, 2023 6.730 6.820 6.660 6.690 122,756 +0.02(+0.30%)
Nov 28, 2023 6.710 6.750 6.660 6.670 172,197 -0.08(-1.19%)
Nov 27, 2023 6.740 6.835 6.670 6.750 161,260 +0.02(+0.30%)
Nov 24, 2023 6.710 6.820 6.710 6.730 53,028 +0.01(+0.15%)
Nov 22, 2023 6.710 6.870 6.665 6.720 127,317 +0.02(+0.30%)
Nov 21, 2023 6.860 6.900 6.630 6.700 235,811 -0.17(-2.47%)
Nov 20, 2023 6.740 6.930 6.700 6.870 128,334 +0.13(+1.93%)
Nov 17, 2023 6.920 6.930 6.691 6.740 141,070 -0.12(-1.75%)
Nov 16, 2023 7.030 7.120 6.840 6.860 108,978 -0.24(-3.38%)
Nov 15, 2023 6.920 7.270 6.920 7.100 358,774 +0.26(+3.80%)
Nov 14, 2023 6.850 6.920 6.800 6.840 226,523 +0.11(+1.63%)
Nov 13, 2023 6.850 6.850 6.640 6.730 221,304 -0.13(-1.90%)
Nov 10, 2023 6.940 6.980 6.820 6.860 253,235 -0.06(-0.87%)
Nov 09, 2023 7.070 7.200 6.900 6.920 154,667 -0.09(-1.28%)
Nov 08, 2023 7.120 7.183 6.930 7.010 223,239 -0.15(-2.09%)
Nov 07, 2023 7.220 7.230 7.120 7.160 90,013 -0.08(-1.10%)
Nov 06, 2023 7.480 7.537 7.160 7.240 207,481 -0.28(-3.72%)
Nov 03, 2023 7.260 7.600 7.120 7.520 508,764 -0.24(-3.09%)
Nov 02, 2023 7.550 7.860 7.450 7.760 280,587 +0.33(+4.44%)
Nov 01, 2023 7.420 7.550 7.290 7.430 157,905 +0.04(+0.54%)
Oct 31, 2023 7.230 7.480 7.150 7.390 209,827 +0.12(+1.65%)
Oct 30, 2023 7.400 7.524 7.240 7.270 170,236 -0.17(-2.28%)
Oct 27, 2023 7.280 7.470 7.200 7.440 164,949 +0.24(+3.33%)
Oct 26, 2023 7.290 7.425 7.070 7.200 327,587 -0.07(-0.96%)
Oct 25, 2023 7.500 7.640 7.250 7.270 265,490 -0.22(-2.94%)
Oct 24, 2023 7.580 7.580 7.310 7.490 246,838 -0.03(-0.40%)
Oct 23, 2023 7.660 7.777 7.510 7.520 206,393 -0.31(-3.96%)
Oct 20, 2023 7.790 7.930 7.590 7.830 190,750 +0.06(+0.77%)
Oct 19, 2023 7.790 7.935 7.700 7.770 123,883 -0.09(-1.15%)
Oct 18, 2023 7.860 8.010 7.770 7.860 154,748 -0.02(-0.25%)
Oct 17, 2023 7.620 8.000 7.620 7.880 231,042 +0.15(+1.94%)
Oct 16, 2023 7.540 7.970 7.540 7.730 218,301 +0.21(+2.79%)
Oct 13, 2023 8.040 8.040 7.480 7.520 335,573 -0.53(-6.58%)
Oct 12, 2023 8.160 8.160 7.960 8.050 147,839 -0.08(-0.98%)
Oct 11, 2023 8.100 8.211 8.030 8.130 174,641 +0.03(+0.37%)
Oct 10, 2023 8.020 8.220 7.960 8.100 251,754 +0.13(+1.63%)
Oct 09, 2023 8.180 8.250 7.940 7.970 182,546 -0.30(-3.63%)
Oct 06, 2023 8.220 8.303 8.150 8.270 128,154 +0.00(+0.00%)
Oct 05, 2023 8.240 8.300 8.150 8.270 91,744 +0.04(+0.49%)
Oct 04, 2023 8.290 8.360 8.190 8.230 94,064 -0.09(-1.08%)
Oct 03, 2023 8.110 8.500 8.110 8.320 219,657 +0.11(+1.34%)
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.