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

On Semiconductor (NQ: ON )

62.80 -1.67 (-2.59%)
Streaming Delayed Price Updated: 1:45 PM EDT, Apr 18, 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 (%)
Jan 29, 2010 7.590 7.660 7.060 7.210 15,453,698 -0.23(-3.09%)
Jan 28, 2010 7.990 7.990 7.287 7.440 20,255,776 -0.50(-6.30%)
Jan 27, 2010 7.880 8.010 7.750 7.940 8,462,583 +0.06(+0.76%)
Jan 26, 2010 7.850 7.960 7.740 7.880 7,781,803 -0.04(-0.51%)
Jan 25, 2010 7.760 8.020 7.740 7.920 10,853,205 +0.25(+3.26%)
Jan 22, 2010 8.060 8.060 7.620 7.670 13,017,413 -0.42(-5.19%)
Jan 21, 2010 8.230 8.410 7.950 8.090 11,894,747 -0.03(-0.37%)
Jan 20, 2010 8.050 8.150 7.960 8.120 10,169,529 -0.05(-0.61%)
Jan 19, 2010 8.030 8.210 7.960 8.170 9,250,857 +0.18(+2.25%)
Jan 15, 2010 8.530 7.990 7.990 7.990 11,143,300 -0.52(-6.11%)
Jan 14, 2010 8.560 8.590 8.300 8.510 7,355,778 -0.08(-0.93%)
Jan 13, 2010 8.570 8.600 8.250 8.590 7,049,550 +0.10(+1.18%)
Jan 12, 2010 8.940 8.940 8.420 8.490 8,592,608 -0.48(-5.35%)
Jan 11, 2010 9.000 9.000 8.810 8.970 9,063,264 +0.08(+0.90%)
Jan 08, 2010 8.970 9.112 8.761 8.890 8,507,011 +0.00(+0.00%)
Jan 07, 2010 8.950 9.040 8.815 8.890 5,903,351 -0.01(-0.11%)
Jan 06, 2010 8.800 9.000 8.690 8.900 6,213,792 +0.11(+1.25%)
Jan 05, 2010 8.910 8.960 8.720 8.790 5,729,021 -0.08(-0.90%)
Jan 04, 2010 8.860 9.030 8.840 8.870 6,018,786 +0.05(+0.57%)
Dec 31, 2009 8.800 8.820 8.820 8.820 3,982,000 +0.00(+0.00%)
Dec 30, 2009 8.670 8.890 8.670 8.820 2,738,463 +0.07(+0.80%)
Dec 29, 2009 8.810 8.900 8.655 8.750 2,340,472 -0.05(-0.57%)
Dec 28, 2009 8.900 9.010 8.760 8.800 6,561,889 -0.07(-0.79%)
Dec 24, 2009 8.860 8.880 8.780 8.870 1,607,113 +0.11(+1.26%)
Dec 23, 2009 8.800 8.850 8.710 8.760 7,323,970 +0.01(+0.11%)
Dec 22, 2009 8.630 8.940 8.600 8.750 11,310,546 +0.17(+1.98%)
Dec 21, 2009 8.400 8.600 8.370 8.580 6,992,691 +0.30(+3.62%)
Dec 18, 2009 8.280 8.400 8.110 8.280 5,752,329 +0.14(+1.72%)
Dec 17, 2009 8.400 8.425 8.100 8.140 7,659,609 -0.31(-3.67%)
Dec 16, 2009 8.470 8.700 8.415 8.450 7,888,207 +0.07(+0.84%)
Dec 15, 2009 8.530 8.600 8.340 8.380 7,267,988 -0.13(-1.53%)
Dec 14, 2009 8.600 8.600 8.080 8.510 8,353,407 +0.40(+4.93%)
Dec 11, 2009 8.200 8.350 8.020 8.110 7,018,624 -0.13(-1.58%)
Dec 10, 2009 8.300 8.370 8.130 8.240 5,550,341 -0.02(-0.24%)
Dec 09, 2009 8.170 8.270 8.060 8.260 4,906,805 +0.02(+0.24%)
Dec 08, 2009 8.180 8.475 8.080 8.240 9,411,399 +0.02(+0.24%)
Dec 07, 2009 8.320 8.490 8.170 8.220 6,497,478 -0.16(-1.91%)
Dec 04, 2009 8.420 8.430 8.095 8.380 7,427,732 +0.19(+2.32%)
Dec 03, 2009 8.250 8.395 8.140 8.190 7,502,059 +0.01(+0.12%)
Dec 02, 2009 8.330 8.640 8.110 8.180 14,595,172 -0.13(-1.56%)
Dec 01, 2009 7.830 8.350 7.830 8.310 17,004,650 +0.55(+7.09%)
Nov 30, 2009 7.650 7.760 7.530 7.760 8,967,845 +0.18(+2.37%)
Nov 27, 2009 7.560 7.670 7.490 7.580 4,736,431 -0.11(-1.43%)
Nov 25, 2009 7.780 7.870 7.680 7.690 6,876,607 -0.18(-2.29%)
Nov 24, 2009 7.880 7.990 7.680 7.870 8,511,706 +0.03(+0.38%)
Nov 23, 2009 7.810 7.960 7.760 7.840 5,799,763 +0.11(+1.42%)
Nov 20, 2009 7.750 7.840 7.640 7.730 6,991,317 -0.13(-1.65%)
Nov 19, 2009 8.060 8.120 7.560 7.860 12,278,701 -0.39(-4.73%)
Nov 18, 2009 8.250 8.310 8.090 8.250 9,447,319 -0.05(-0.60%)
Nov 17, 2009 8.050 8.320 7.980 8.300 10,000,493 +0.15(+1.84%)
Nov 16, 2009 7.880 8.160 7.860 8.150 11,342,021 +0.31(+3.95%)
Nov 13, 2009 7.710 7.890 7.600 7.840 8,775,711 +0.17(+2.22%)
Nov 12, 2009 7.610 7.810 7.580 7.670 8,992,778 +0.02(+0.26%)
Nov 11, 2009 7.630 7.750 7.550 7.650 7,571,769 +0.14(+1.86%)
Nov 10, 2009 7.470 7.590 7.325 7.510 8,228,887 -0.04(-0.53%)
Nov 09, 2009 7.370 7.630 7.370 7.550 8,088,587 +0.23(+3.14%)
Nov 06, 2009 7.240 7.450 7.130 7.320 7,440,783 +0.03(+0.41%)
Nov 05, 2009 7.400 7.500 7.200 7.290 25,794,120 +0.46(+6.73%)
Nov 04, 2009 6.650 6.950 6.600 6.830 16,746,320 +0.30(+4.59%)
Nov 03, 2009 6.430 6.560 6.320 6.530 21,966,744 -0.14(-2.10%)
Nov 02, 2009 6.690 6.780 6.500 6.670 12,037,356 -0.02(-0.30%)
Oct 30, 2009 6.930 6.930 6.600 6.690 12,883,618 -0.17(-2.48%)
Oct 29, 2009 6.660 6.910 6.660 6.860 12,825,817 +0.26(+3.94%)
Oct 28, 2009 7.000 7.000 6.540 6.600 17,478,978 -0.40(-5.71%)
Oct 27, 2009 7.270 7.340 6.900 7.000 10,843,333 -0.27(-3.71%)
Oct 26, 2009 7.310 7.543 7.170 7.270 7,714,452 -0.04(-0.55%)
Oct 23, 2009 7.350 7.610 7.250 7.310 7,983,044 -0.23(-3.05%)
Oct 22, 2009 7.550 7.620 7.310 7.540 8,544,558 +0.03(+0.40%)
Oct 21, 2009 7.630 7.920 7.500 7.510 10,343,282 -0.21(-2.72%)
Oct 20, 2009 7.710 7.890 7.690 7.720 10,365,300 +0.04(+0.52%)
Oct 19, 2009 7.620 7.760 7.550 7.680 10,525,175 +0.14(+1.86%)
Oct 16, 2009 7.750 7.828 7.530 7.540 16,203,679 -0.36(-4.56%)
Oct 15, 2009 8.230 8.265 7.890 7.900 15,486,649 -0.47(-5.62%)
Oct 14, 2009 8.140 8.390 8.060 8.370 19,471,740 +0.50(+6.35%)
Oct 13, 2009 8.200 8.230 7.840 7.870 15,850,201 -0.24(-2.96%)
Oct 12, 2009 8.210 8.280 7.970 8.110 9,502,388 +0.17(+2.14%)
Oct 09, 2009 7.640 7.990 7.630 7.940 16,456,101 +0.30(+3.93%)
Oct 08, 2009 7.930 7.950 7.500 7.640 16,671,513 -0.22(-2.80%)
Oct 07, 2009 7.810 7.930 7.730 7.860 6,703,526 +0.02(+0.26%)
Oct 06, 2009 7.850 7.960 7.750 7.840 10,866,884 +0.09(+1.16%)
Oct 05, 2009 7.630 7.830 7.510 7.750 11,638,802 +0.26(+3.47%)
Oct 02, 2009 7.550 7.670 7.410 7.490 18,896,974 -0.27(-3.48%)
Oct 01, 2009 8.440 8.450 7.740 7.760 14,034,693 -0.49(-5.94%)
Sep 30, 2009 8.180 8.300 7.960 8.250 10,398,854 +0.18(+2.23%)
Sep 29, 2009 8.200 8.280 8.000 8.070 8,312,249 -0.11(-1.34%)
Sep 28, 2009 8.130 8.320 8.120 8.180 6,750,044 +0.07(+0.86%)
Sep 25, 2009 8.120 8.200 7.930 8.110 8,466,639 -0.13(-1.58%)
Sep 24, 2009 8.440 8.470 8.030 8.240 8,547,579 -0.12(-1.44%)
Sep 23, 2009 8.420 8.610 8.320 8.360 7,788,980 -0.07(-0.83%)
Sep 22, 2009 8.440 8.600 8.360 8.430 7,512,022 +0.07(+0.84%)
Sep 21, 2009 8.210 8.400 8.160 8.360 4,837,458 +0.09(+1.09%)
Sep 18, 2009 8.450 8.540 8.270 8.270 8,743,423 -0.13(-1.55%)
Sep 17, 2009 8.600 8.710 8.380 8.400 7,154,616 -0.20(-2.33%)
Sep 16, 2009 8.710 8.710 8.510 8.600 8,788,559 +0.09(+1.06%)
Sep 15, 2009 8.610 8.680 8.510 8.510 6,042,671 -0.08(-0.93%)
Sep 14, 2009 8.440 8.610 8.390 8.590 5,734,549 +0.07(+0.82%)
Sep 11, 2009 9.050 9.100 8.420 8.520 13,291,387 -0.55(-6.06%)
Sep 10, 2009 8.700 9.120 8.610 9.070 15,446,969 +0.48(+5.59%)
Sep 09, 2009 8.490 8.650 8.310 8.590 15,765,743 +0.13(+1.54%)
Sep 08, 2009 8.400 8.550 8.260 8.460 11,793,185 +0.14(+1.68%)
Sep 04, 2009 8.110 8.370 8.090 8.320 6,843,277 +0.25(+3.10%)
Sep 03, 2009 8.010 8.090 7.900 8.070 5,955,362 +0.12(+1.51%)
Sep 02, 2009 7.860 8.030 7.860 7.950 8,152,086 +0.01(+0.13%)
Sep 01, 2009 8.180 8.380 7.870 7.940 12,101,826 -0.13(-1.61%)
Aug 31, 2009 8.220 8.240 7.970 8.070 22,500,012 -0.15(-1.82%)
Aug 28, 2009 8.140 8.380 8.140 8.220 9,774,796 +0.08(+0.98%)
Aug 27, 2009 8.050 8.170 7.860 8.140 7,127,176 +0.04(+0.49%)
Aug 26, 2009 7.910 8.140 7.900 8.100 11,081,901 +0.15(+1.89%)
Aug 25, 2009 7.870 7.970 7.810 7.950 6,249,271 +0.07(+0.89%)
Aug 24, 2009 7.960 8.110 7.850 7.880 7,637,909 +0.00(+0.00%)
Aug 21, 2009 7.820 8.010 7.640 7.880 9,452,101 +0.15(+1.94%)
Aug 20, 2009 7.850 7.865 7.630 7.730 10,934,060 -0.06(-0.77%)
Aug 19, 2009 7.750 7.960 7.690 7.790 9,494,700 -0.16(-2.01%)
Aug 18, 2009 7.640 7.990 7.630 7.950 10,682,703 +0.37(+4.91%)
Aug 17, 2009 7.500 7.690 7.390 7.578 8,588,989 -0.26(-3.34%)
Aug 14, 2009 8.000 8.000 7.710 7.840 12,804,622 -0.17(-2.12%)
Aug 13, 2009 7.860 8.020 7.780 8.010 16,016,292 +0.26(+3.35%)
Aug 12, 2009 7.600 7.850 7.500 7.750 10,515,209 +0.26(+3.47%)
Aug 11, 2009 7.630 7.670 7.400 7.490 11,290,909 -0.11(-1.45%)
Aug 10, 2009 7.710 7.730 7.530 7.600 11,822,271 +0.11(+1.47%)
Aug 07, 2009 7.505 7.630 7.370 7.490 9,746,184 +0.08(+1.08%)
Aug 06, 2009 7.850 7.880 7.300 7.410 14,974,508 -0.10(-1.33%)
Aug 05, 2009 7.470 7.590 7.290 7.510 13,593,742 +0.07(+0.94%)
Aug 04, 2009 7.440 7.630 7.400 7.440 9,640,781 -0.14(-1.85%)
Aug 03, 2009 7.400 7.615 7.320 7.580 8,115,779 +0.28(+3.84%)
Jul 31, 2009 7.120 7.370 7.100 7.300 8,963,299 +0.21(+2.96%)
Jul 30, 2009 7.390 7.480 7.020 7.090 13,368,793 -0.17(-2.34%)
Jul 29, 2009 7.370 7.400 7.180 7.260 10,612,211 -0.14(-1.89%)
Jul 28, 2009 7.430 7.565 7.300 7.400 11,080,248 -0.15(-1.99%)
Jul 27, 2009 7.590 7.620 7.400 7.550 6,002,420 -0.08(-1.05%)
Jul 24, 2009 7.590 7.640 7.370 7.630 7,484,936 -0.07(-0.91%)
Jul 23, 2009 7.720 7.840 7.630 7.700 8,278,186 -0.05(-0.65%)
Jul 22, 2009 7.570 7.810 7.570 7.750 9,376,105 +0.14(+1.84%)
Jul 21, 2009 7.600 7.660 7.470 7.610 7,391,264 -0.02(-0.26%)
Jul 20, 2009 7.650 7.700 7.441 7.630 9,888,115 +0.03(+0.39%)
Jul 17, 2009 7.510 7.650 7.410 7.600 5,308,978 +0.03(+0.40%)
Jul 16, 2009 7.300 7.630 7.250 7.570 9,230,169 +0.17(+2.30%)
Jul 15, 2009 7.310 7.530 7.300 7.400 13,571,978 +0.26(+3.64%)
Jul 14, 2009 7.000 7.190 7.000 7.140 7,905,288 +0.09(+1.28%)
Jul 13, 2009 6.899 7.050 6.740 7.050 7,997,568 +0.20(+2.92%)
Jul 10, 2009 6.550 6.880 6.550 6.850 11,338,250 +0.21(+3.16%)
Jul 09, 2009 6.530 6.750 6.450 6.640 6,366,404 +0.20(+3.11%)
Jul 08, 2009 6.440 6.555 6.300 6.440 7,608,594 -0.05(-0.77%)
Jul 07, 2009 6.720 6.770 6.490 6.490 6,614,689 -0.23(-3.42%)
Jul 06, 2009 6.760 6.880 6.530 6.720 8,640,783 -0.20(-2.89%)
Jul 02, 2009 6.980 7.050 6.910 6.920 6,716,338 -0.19(-2.67%)
Jul 01, 2009 6.950 7.290 6.830 7.110 13,098,844 +0.25(+3.64%)
Jun 30, 2009 6.810 6.930 6.700 6.860 10,644,506 +0.01(+0.15%)
Jun 29, 2009 6.760 6.890 6.710 6.850 6,150,797 +0.05(+0.74%)
Jun 26, 2009 6.800 6.860 6.670 6.800 7,041,974 +0.03(+0.44%)
Jun 25, 2009 6.580 6.800 6.390 6.770 8,612,776 +0.26(+3.99%)
Jun 24, 2009 6.380 6.620 6.260 6.510 10,688,149 +0.27(+4.33%)
Jun 23, 2009 6.250 6.370 5.970 6.240 11,576,286 -0.01(-0.16%)
Jun 22, 2009 6.650 6.700 6.230 6.250 13,474,449 -0.54(-7.95%)
Jun 19, 2009 6.780 6.905 6.710 6.790 9,628,497 +0.05(+0.74%)
Jun 18, 2009 6.680 6.790 6.500 6.740 10,413,741 +0.11(+1.66%)
Jun 17, 2009 6.570 6.731 6.381 6.630 9,375,086 +0.01(+0.15%)
Jun 16, 2009 6.790 6.890 6.620 6.620 8,925,151 -0.15(-2.22%)
Jun 15, 2009 6.750 6.840 6.580 6.770 7,250,499 -0.09(-1.31%)
Jun 12, 2009 6.850 6.910 6.710 6.860 4,895,884 -0.08(-1.15%)
Jun 11, 2009 6.880 7.030 6.835 6.940 9,003,163 -0.03(-0.43%)
Jun 10, 2009 7.040 7.040 6.810 6.970 8,909,906 +0.06(+0.87%)
Jun 09, 2009 6.815 6.960 6.690 6.910 12,688,083 +0.33(+5.02%)
Jun 08, 2009 6.380 6.650 6.310 6.580 10,138,660 +0.12(+1.86%)
Jun 05, 2009 6.650 6.730 6.430 6.460 9,446,176 -0.13(-1.97%)
Jun 04, 2009 6.430 6.600 6.410 6.590 6,763,972 +0.16(+2.49%)
Jun 03, 2009 6.410 6.500 6.240 6.430 14,206,666 -0.27(-4.03%)
Jun 02, 2009 6.900 6.940 6.670 6.700 8,725,247 -0.29(-4.15%)
Jun 01, 2009 7.000 7.150 6.900 6.990 10,244,758 +0.17(+2.49%)
May 29, 2009 6.690 6.853 6.530 6.820 10,034,513 +0.22(+3.33%)
May 28, 2009 6.480 6.640 6.250 6.600 6,683,429 +0.23(+3.61%)
May 27, 2009 6.500 6.560 6.320 6.370 8,008,049 -0.09(-1.39%)
May 26, 2009 6.350 6.480 6.270 6.460 15,918,206 +0.24(+3.86%)
May 22, 2009 6.190 6.280 6.080 6.220 4,410,310 +0.09(+1.47%)
May 21, 2009 6.190 6.280 5.910 6.130 10,692,586 -0.20(-3.16%)
May 20, 2009 6.350 6.670 6.290 6.330 9,130,221 -0.02(-0.31%)
May 19, 2009 6.150 6.480 6.020 6.350 9,901,583 +0.12(+1.93%)
May 18, 2009 5.780 6.280 5.750 6.230 13,878,414 +0.54(+9.49%)
May 15, 2009 5.800 5.880 5.610 5.690 7,135,772 -0.07(-1.22%)
May 14, 2009 5.360 5.800 5.300 5.760 9,387,527 +0.28(+5.11%)
May 13, 2009 5.660 5.690 5.430 5.480 7,692,471 -0.23(-4.03%)
May 12, 2009 6.020 6.020 5.530 5.710 10,239,547 -0.22(-3.71%)
May 11, 2009 5.790 6.040 5.600 5.930 17,292,156 +0.32(+5.70%)
May 08, 2009 6.200 6.250 5.540 5.610 23,393,952 -0.10(-1.75%)
May 07, 2009 6.470 6.500 5.520 5.710 20,073,226 -0.38(-6.24%)
May 06, 2009 6.100 6.200 5.830 6.090 14,753,707 -0.01(-0.16%)
May 05, 2009 6.070 6.140 5.880 6.100 14,156,848 +0.05(+0.83%)
May 04, 2009 5.810 6.090 5.810 6.050 14,938,474 +0.31(+5.40%)
May 01, 2009 5.380 5.750 5.280 5.740 10,707,007 +0.32(+5.90%)
Apr 30, 2009 5.390 5.615 5.300 5.420 10,553,000 +0.12(+2.26%)
Apr 29, 2009 4.780 5.490 4.780 5.300 17,621,198 +0.56(+11.81%)
Apr 28, 2009 4.750 4.865 4.650 4.740 4,246,708 -0.07(-1.46%)
Apr 27, 2009 4.770 4.910 4.740 4.810 4,875,574 -0.14(-2.83%)
Apr 24, 2009 4.910 5.020 4.730 4.950 7,096,089 +0.11(+2.27%)
Apr 23, 2009 5.150 5.220 4.750 4.840 7,795,419 -0.25(-4.91%)
Apr 22, 2009 4.870 5.320 4.800 5.090 12,214,278 +0.16(+3.25%)
Apr 21, 2009 4.830 5.020 4.720 4.930 9,222,625 +0.03(+0.61%)
Apr 20, 2009 5.210 5.260 4.830 4.900 8,075,653 -0.43(-8.07%)
Apr 17, 2009 5.090 5.400 4.980 5.330 9,213,431 +0.25(+4.92%)
Apr 16, 2009 5.050 6.200 5.000 5.080 14,599,200 +0.15(+3.04%)
Apr 15, 2009 4.890 4.990 4.770 4.930 4,389,596 -0.04(-0.80%)
Apr 14, 2009 4.850 5.200 4.790 4.970 12,172,096 +0.10(+2.05%)
Apr 13, 2009 4.720 4.930 4.525 4.870 7,121,112 +0.08(+1.67%)
Apr 09, 2009 4.750 4.850 4.650 4.790 7,945,350 +0.22(+4.81%)
Apr 08, 2009 4.590 4.750 4.520 4.570 6,918,416 +0.04(+0.88%)
Apr 07, 2009 4.600 4.645 4.470 4.530 4,634,504 -0.13(-2.79%)
Apr 06, 2009 4.750 4.770 4.490 4.660 12,701,618 -0.25(-5.09%)
Apr 03, 2009 4.650 4.960 4.500 4.910 11,614,037 +0.35(+7.68%)
Apr 02, 2009 4.460 4.710 4.420 4.560 7,856,361 +0.19(+4.35%)
Apr 01, 2009 4.110 4.410 4.020 4.370 10,507,796 +0.47(+12.05%)
Mar 31, 2009 3.920 4.020 3.880 3.900 6,630,608 +0.02(+0.52%)
Mar 30, 2009 3.870 3.900 3.690 3.880 6,601,465 -0.53(-12.02%)
Mar 26, 2009 4.230 4.490 4.100 4.410 12,486,579 +0.07(+1.61%)
Mar 25, 2009 4.500 4.720 4.090 4.340 10,955,675 -0.13(-2.91%)
Mar 24, 2009 4.500 4.580 4.380 4.470 6,199,906 -0.14(-3.04%)
Mar 23, 2009 4.520 4.620 4.300 4.610 8,222,715 +0.41(+9.76%)
Mar 20, 2009 4.600 4.600 4.080 4.200 9,746,561 -0.30(-6.67%)
Mar 19, 2009 4.580 4.700 4.430 4.500 11,199,405 -0.10(-2.17%)
Mar 18, 2009 4.440 4.610 4.190 4.600 14,692,717 +0.11(+2.45%)
Mar 17, 2009 4.110 4.560 4.070 4.490 19,283,700 +0.38(+9.25%)
Mar 16, 2009 4.320 4.320 4.050 4.110 7,900,872 -0.14(-3.29%)
Mar 13, 2009 4.150 4.370 4.110 4.250 15,003,547 +0.10(+2.41%)
Mar 12, 2009 4.000 4.230 3.920 4.150 9,084,726 +0.19(+4.80%)
Mar 11, 2009 3.660 4.010 3.600 3.960 10,632,118 +0.34(+9.39%)
Mar 10, 2009 3.530 3.800 3.480 3.620 13,424,470 +0.25(+7.42%)
Mar 09, 2009 3.380 3.630 3.270 3.370 7,327,083 -0.09(-2.60%)
Mar 06, 2009 3.680 3.760 3.260 3.460 10,192,762 -0.21(-5.72%)
Mar 05, 2009 3.620 3.800 3.510 3.670 8,571,522 +0.00(+0.00%)
Mar 04, 2009 3.460 3.770 3.420 3.670 12,412,663 +0.33(+9.88%)
Mar 02, 2009 3.640 3.720 3.260 3.340 10,063,534 -0.32(-8.74%)
Feb 27, 2009 3.440 3.740 3.390 3.660 7,637,149 +0.16(+4.57%)
Feb 26, 2009 3.740 3.830 3.430 3.500 8,069,320 -0.15(-4.11%)
Feb 25, 2009 3.480 3.750 3.380 3.650 11,753,295 +0.17(+4.89%)
Feb 24, 2009 3.250 3.520 3.170 3.480 10,324,775 +0.28(+8.75%)
Feb 23, 2009 3.370 3.460 3.170 3.200 7,310,580 -0.19(-5.60%)
Feb 20, 2009 3.330 3.510 3.220 3.390 11,170,318 -0.10(-2.87%)
Feb 19, 2009 3.580 3.870 3.430 3.490 9,613,826 -0.08(-2.24%)
Feb 18, 2009 3.750 3.830 3.550 3.570 9,671,583 -0.16(-4.29%)
Feb 17, 2009 4.160 4.180 3.690 3.730 11,665,476 -0.62(-14.25%)
Feb 13, 2009 4.340 4.390 4.170 4.350 5,892,848 +0.05(+1.16%)
Feb 12, 2009 4.210 4.440 4.090 4.300 10,665,875 -0.07(-1.60%)
Feb 11, 2009 4.410 4.520 4.180 4.370 9,001,143 -0.04(-0.91%)
Feb 10, 2009 4.600 4.740 4.330 4.410 8,799,065 -0.25(-5.36%)
Feb 09, 2009 4.990 5.000 4.590 4.660 7,359,563 -0.31(-6.24%)
Feb 06, 2009 4.730 5.100 4.710 4.970 10,190,639 +0.23(+4.85%)
Feb 05, 2009 4.390 4.880 4.310 4.740 22,233,632 +0.47(+11.01%)
Feb 04, 2009 4.040 4.430 3.970 4.270 10,179,710 +0.22(+5.43%)
Feb 03, 2009 4.260 4.260 3.900 4.050 9,687,005 -0.03(-0.74%)
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.