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 )

4.910 -0.110 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2016 6.700 6.700 6.400 6.450 200,566 -0.25(-3.73%)
Nov 29, 2016 6.750 6.750 6.500 6.700 149,696 +0.00(+0.00%)
Nov 28, 2016 6.950 6.950 6.500 6.700 179,892 -0.25(-3.60%)
Nov 25, 2016 6.650 7.000 6.600 6.950 197,730 +0.15(+2.21%)
Nov 23, 2016 6.800 6.800 6.800 0 +0.10(+1.49%)
Nov 22, 2016 6.450 6.750 6.450 6.700 515,641 +0.30(+4.69%)
Nov 21, 2016 6.100 6.450 6.100 6.400 337,805 +0.40(+6.67%)
Nov 18, 2016 5.650 6.100 5.558 6.000 836,769 +0.40(+7.14%)
Nov 17, 2016 5.600 5.650 5.450 5.600 374,094 +0.10(+1.82%)
Nov 16, 2016 5.500 5.600 5.400 5.500 371,261 +0.05(+0.92%)
Nov 15, 2016 5.300 5.600 5.300 5.450 346,254 +0.10(+1.87%)
Nov 14, 2016 5.550 5.650 5.250 5.350 1,352,548 -0.20(-3.60%)
Nov 11, 2016 5.750 5.850 5.550 5.550 343,453 -0.25(-4.31%)
Nov 10, 2016 5.800 5.850 5.450 5.800 246,336 +0.10(+1.75%)
Nov 09, 2016 5.550 5.700 5.450 5.700 225,615 +0.10(+1.79%)
Nov 08, 2016 5.700 5.800 5.600 5.600 167,269 -0.15(-2.61%)
Nov 07, 2016 5.650 5.800 5.550 5.750 244,401 +0.20(+3.60%)
Nov 04, 2016 5.250 5.575 5.200 5.550 265,578 +0.30(+5.71%)
Nov 03, 2016 5.550 5.600 5.200 5.250 405,274 -0.20(-3.67%)
Nov 02, 2016 6.000 6.000 5.350 5.450 918,749 -0.50(-8.40%)
Nov 01, 2016 6.200 6.300 5.950 5.950 594,051 -0.25(-4.03%)
Oct 31, 2016 6.100 6.300 5.800 6.200 802,666 +0.00(+0.00%)
Oct 28, 2016 6.800 7.500 5.700 6.200 2,069,159 -2.25(-26.63%)
Oct 27, 2016 8.400 8.550 8.400 8.450 348,293 +0.00(+0.00%)
Oct 26, 2016 8.200 8.450 8.200 8.450 293,455 +0.25(+3.05%)
Oct 25, 2016 8.400 8.500 8.200 8.200 271,507 -0.20(-2.38%)
Oct 24, 2016 8.500 8.500 8.300 8.400 123,694 -0.10(-1.18%)
Oct 21, 2016 8.500 8.500 8.350 8.500 132,929 +0.05(+0.59%)
Oct 20, 2016 8.200 8.550 8.150 8.450 206,571 +0.15(+1.81%)
Oct 19, 2016 8.200 8.300 8.050 8.300 220,583 +0.05(+0.61%)
Oct 18, 2016 8.200 8.300 8.150 8.250 81,028 +0.05(+0.61%)
Oct 17, 2016 8.250 8.350 8.150 8.200 114,549 -0.11(-1.32%)
Oct 14, 2016 8.320 8.410 8.200 8.310 160,772 +0.04(+0.48%)
Oct 13, 2016 8.380 8.490 8.170 8.270 322,020 -0.22(-2.59%)
Oct 12, 2016 8.320 8.580 8.200 8.490 186,292 +0.17(+2.04%)
Oct 11, 2016 8.650 8.680 8.250 8.320 290,515 -0.38(-4.37%)
Oct 10, 2016 8.750 8.830 8.690 8.700 128,435 +0.01(+0.12%)
Oct 07, 2016 8.660 8.790 8.540 8.690 257,434 +0.01(+0.12%)
Oct 06, 2016 8.640 8.680 8.470 8.680 254,568 +0.11(+1.28%)
Oct 05, 2016 8.160 8.700 8.150 8.570 924,774 +0.42(+5.15%)
Oct 04, 2016 8.160 8.215 8.060 8.150 278,358 -0.02(-0.24%)
Oct 03, 2016 8.340 8.380 8.100 8.170 145,813 -0.17(-2.04%)
Sep 30, 2016 8.190 8.480 8.131 8.340 413,995 +0.21(+2.58%)
Sep 29, 2016 8.140 8.190 7.910 8.130 226,858 +0.14(+1.75%)
Sep 28, 2016 7.900 8.080 7.860 7.990 179,898 +0.13(+1.65%)
Sep 27, 2016 7.920 7.920 7.800 7.860 124,973 -0.06(-0.76%)
Sep 26, 2016 7.880 7.980 7.810 7.920 128,910 -0.02(-0.25%)
Sep 23, 2016 7.930 8.010 7.920 7.940 103,522 +0.00(+0.00%)
Sep 22, 2016 8.000 8.090 7.910 7.940 179,470 -0.03(-0.38%)
Sep 21, 2016 8.100 8.100 7.910 7.970 186,968 -0.06(-0.75%)
Sep 20, 2016 8.140 8.180 8.030 8.030 113,640 -0.09(-1.11%)
Sep 19, 2016 8.280 8.370 8.090 8.120 229,428 -0.08(-0.98%)
Sep 16, 2016 8.310 8.350 8.180 8.200 140,217 -0.13(-1.56%)
Sep 15, 2016 8.230 8.420 8.230 8.330 96,162 +0.09(+1.09%)
Sep 14, 2016 8.110 8.280 8.030 8.240 224,422 +0.18(+2.23%)
Sep 13, 2016 8.210 8.280 7.950 8.060 258,126 -0.26(-3.12%)
Sep 12, 2016 8.160 8.370 8.051 8.320 223,551 +0.07(+0.85%)
Sep 09, 2016 8.570 8.640 8.250 8.250 382,639 -0.44(-5.06%)
Sep 08, 2016 9.020 9.020 8.670 8.690 349,527 -0.33(-3.66%)
Sep 07, 2016 8.800 9.170 8.745 9.020 1,081,979 +0.28(+3.20%)
Sep 06, 2016 8.720 8.800 8.630 8.740 136,040 +0.02(+0.23%)
Sep 02, 2016 8.630 8.720 8.720 8.720 207,100 +0.12(+1.40%)
Sep 01, 2016 8.600 8.700 8.480 8.600 124,354 -0.01(-0.12%)
Aug 31, 2016 8.580 8.680 8.500 8.610 278,333 +0.05(+0.58%)
Aug 30, 2016 8.870 8.890 8.530 8.560 269,562 -0.24(-2.73%)
Aug 29, 2016 8.780 8.880 8.720 8.800 261,919 +0.09(+1.03%)
Aug 26, 2016 8.570 8.800 8.510 8.710 895,035 +0.16(+1.87%)
Aug 25, 2016 8.460 8.600 8.410 8.550 324,591 +0.09(+1.06%)
Aug 24, 2016 8.800 8.940 8.350 8.460 496,770 -0.24(-2.76%)
Aug 23, 2016 8.520 8.715 8.520 8.700 484,379 +0.23(+2.72%)
Aug 22, 2016 8.250 8.580 8.112 8.470 589,163 +0.22(+2.67%)
Aug 19, 2016 7.980 8.265 7.920 8.250 378,762 +0.27(+3.38%)
Aug 18, 2016 7.700 8.115 7.660 7.980 521,807 +0.28(+3.64%)
Aug 17, 2016 7.700 7.840 7.580 7.700 676,968 -0.01(-0.13%)
Aug 16, 2016 7.880 7.925 7.690 7.710 308,375 -0.15(-1.91%)
Aug 15, 2016 7.500 7.970 7.460 7.860 1,075,511 +0.34(+4.52%)
Aug 12, 2016 7.480 7.520 7.420 7.520 241,233 +0.09(+1.21%)
Aug 11, 2016 7.500 7.530 7.345 7.430 218,484 +0.01(+0.13%)
Aug 10, 2016 7.370 7.590 7.370 7.420 475,976 +0.09(+1.23%)
Aug 09, 2016 7.400 7.500 7.300 7.330 374,032 -0.06(-0.81%)
Aug 08, 2016 7.510 7.560 7.210 7.390 399,996 -0.12(-1.60%)
Aug 05, 2016 7.250 8.100 7.080 7.510 1,264,892 +0.23(+3.16%)
Aug 04, 2016 6.400 8.150 6.400 7.280 2,038,200 +1.14(+18.57%)
Aug 03, 2016 6.000 6.260 5.920 6.140 223,107 +0.17(+2.85%)
Aug 02, 2016 5.900 5.990 5.750 5.970 60,950 +0.04(+0.67%)
Aug 01, 2016 5.900 6.070 5.895 5.930 94,352 -0.02(-0.34%)
Jul 29, 2016 5.840 6.000 5.750 5.950 96,141 +0.11(+1.88%)
Jul 28, 2016 5.730 5.850 5.680 5.840 159,702 +0.08(+1.39%)
Jul 27, 2016 5.800 5.920 5.720 5.760 111,765 -0.01(-0.17%)
Jul 26, 2016 5.660 5.790 5.580 5.770 64,274 +0.10(+1.76%)
Jul 25, 2016 5.680 5.750 5.620 5.670 62,350 +0.02(+0.35%)
Jul 22, 2016 5.610 5.690 5.520 5.650 65,307 -0.03(-0.53%)
Jul 21, 2016 5.690 5.730 5.610 5.680 85,572 -0.03(-0.53%)
Jul 20, 2016 5.690 5.750 5.670 5.710 46,109 +0.01(+0.18%)
Jul 19, 2016 5.800 5.800 5.680 5.700 33,191 +0.01(+0.18%)
Jul 18, 2016 5.760 5.780 5.660 5.690 257,904 -0.01(-0.18%)
Jul 15, 2016 5.680 5.730 5.610 5.700 17,314 -0.01(-0.18%)
Jul 14, 2016 5.740 5.787 5.570 5.710 117,708 -0.02(-0.35%)
Jul 13, 2016 5.640 5.730 5.570 5.730 275,357 +0.13(+2.32%)
Jul 12, 2016 5.550 5.670 5.540 5.600 85,430 +0.09(+1.63%)
Jul 11, 2016 5.670 5.730 5.500 5.510 82,951 -0.08(-1.43%)
Jul 08, 2016 5.650 5.590 5.550 5.590 220,345 +0.00(+0.00%)
Jul 07, 2016 5.530 5.750 5.530 5.590 63,516 +0.07(+1.27%)
Jul 06, 2016 5.410 5.550 5.380 5.520 95,684 +0.08(+1.47%)
Jul 05, 2016 5.480 5.500 5.350 5.440 65,661 -0.09(-1.63%)
Jul 01, 2016 5.510 5.530 5.530 5.530 42,000 -0.13(-2.30%)
Jun 30, 2016 5.540 5.670 5.420 5.660 125,283 +0.15(+2.72%)
Jun 29, 2016 5.360 5.540 5.230 5.510 121,137 +0.23(+4.36%)
Jun 28, 2016 5.250 5.405 5.210 5.280 80,423 +0.13(+2.52%)
Jun 27, 2016 5.660 5.780 5.130 5.150 151,057 -0.56(-9.81%)
Jun 24, 2016 5.750 5.870 5.560 5.710 231,163 -0.28(-4.67%)
Jun 23, 2016 5.810 6.100 5.680 5.990 290,874 +0.26(+4.54%)
Jun 22, 2016 5.690 5.920 5.689 5.730 73,512 +0.04(+0.70%)
Jun 21, 2016 5.730 5.750 5.660 5.690 33,583 +0.03(+0.53%)
Jun 20, 2016 5.760 5.850 5.660 5.660 54,230 -0.06(-1.05%)
Jun 17, 2016 5.700 5.820 5.660 5.720 86,915 +0.04(+0.70%)
Jun 16, 2016 5.640 5.710 5.550 5.680 59,670 +0.00(+0.00%)
Jun 15, 2016 5.600 5.800 5.550 5.680 98,263 +0.16(+2.90%)
Jun 14, 2016 5.600 5.660 5.450 5.520 90,739 -0.07(-1.25%)
Jun 13, 2016 5.520 5.750 5.520 5.590 58,656 +0.05(+0.90%)
Jun 10, 2016 5.720 5.820 5.530 5.540 177,667 -0.23(-3.99%)
Jun 09, 2016 5.950 5.950 5.640 5.770 119,335 -0.14(-2.37%)
Jun 08, 2016 5.889 5.975 5.810 5.910 87,081 +0.01(+0.17%)
Jun 07, 2016 5.820 5.940 5.760 5.900 90,209 +0.12(+2.08%)
Jun 06, 2016 5.830 6.020 5.770 5.780 178,175 -0.04(-0.69%)
Jun 03, 2016 5.720 5.920 5.710 5.820 139,621 +0.11(+1.93%)
Jun 02, 2016 5.650 5.810 5.630 5.710 142,934 +0.04(+0.71%)
Jun 01, 2016 5.490 5.725 5.480 5.670 224,551 +0.12(+2.16%)
May 31, 2016 5.420 5.640 5.380 5.550 231,278 +0.14(+2.59%)
May 27, 2016 5.200 5.410 5.410 5.410 194,600 +0.25(+4.84%)
May 26, 2016 5.130 5.230 5.120 5.160 134,191 +0.03(+0.58%)
May 25, 2016 5.180 5.200 5.050 5.130 188,031 +0.03(+0.59%)
May 24, 2016 5.100 5.140 5.080 5.100 223,872 +0.04(+0.79%)
May 23, 2016 5.150 5.160 5.000 5.060 590,164 -0.01(-0.20%)
May 20, 2016 5.000 5.130 4.990 5.070 294,783 +0.12(+2.42%)
May 19, 2016 4.930 5.000 4.890 4.950 104,300 +0.02(+0.41%)
May 18, 2016 4.900 4.980 4.900 4.930 61,023 -0.02(-0.40%)
May 17, 2016 5.000 5.000 4.900 4.950 207,245 -0.06(-1.20%)
May 16, 2016 5.020 5.140 4.880 5.010 372,857 +0.04(+0.80%)
May 13, 2016 4.850 4.970 4.840 4.970 106,203 +0.10(+2.05%)
May 12, 2016 5.040 5.100 4.800 4.870 137,784 -0.14(-2.79%)
May 11, 2016 5.160 5.180 4.950 5.010 248,589 -0.18(-3.47%)
May 10, 2016 5.020 5.270 4.913 5.190 140,614 +0.18(+3.59%)
May 09, 2016 5.070 5.180 4.800 5.010 331,709 -0.08(-1.57%)
May 06, 2016 5.420 5.610 4.990 5.090 615,313 +0.34(+7.16%)
May 05, 2016 4.813 4.900 4.713 4.750 120,258 -0.11(-2.26%)
May 04, 2016 5.010 5.090 4.800 4.860 70,611 -0.19(-3.76%)
May 03, 2016 5.040 5.080 4.950 5.050 63,280 -0.05(-0.98%)
May 02, 2016 5.160 5.219 5.040 5.100 276,502 -0.06(-1.16%)
Apr 29, 2016 5.060 5.190 4.970 5.160 93,437 +0.12(+2.38%)
Apr 28, 2016 5.150 5.250 5.020 5.040 94,380 -0.11(-2.14%)
Apr 27, 2016 5.140 5.261 5.140 5.150 35,906 +0.01(+0.19%)
Apr 26, 2016 5.120 5.240 5.070 5.140 37,566 +0.02(+0.39%)
Apr 25, 2016 5.240 5.260 5.100 5.120 83,795 -0.10(-1.92%)
Apr 22, 2016 5.230 5.310 4.990 5.220 43,207 +0.01(+0.19%)
Apr 21, 2016 5.200 5.230 5.160 5.210 128,742 +0.05(+0.97%)
Apr 20, 2016 4.950 5.210 4.930 5.160 94,901 +0.24(+4.88%)
Apr 19, 2016 5.170 5.200 4.920 4.920 110,079 -0.21(-4.09%)
Apr 18, 2016 5.240 5.260 5.080 5.130 93,580 -0.16(-3.02%)
Apr 15, 2016 5.330 5.330 5.230 5.290 88,706 -0.04(-0.75%)
Apr 14, 2016 5.410 5.410 5.300 5.330 98,176 -0.07(-1.30%)
Apr 13, 2016 5.360 5.500 5.334 5.400 116,851 +0.11(+2.08%)
Apr 12, 2016 5.500 5.500 5.280 5.290 132,319 -0.18(-3.29%)
Apr 11, 2016 5.410 5.500 5.400 5.470 107,935 +0.09(+1.67%)
Apr 08, 2016 5.530 5.580 5.350 5.380 62,995 -0.07(-1.28%)
Apr 07, 2016 5.410 5.490 5.350 5.450 60,456 +0.01(+0.18%)
Apr 06, 2016 5.250 5.480 5.180 5.440 265,953 +0.20(+3.82%)
Apr 05, 2016 5.320 5.340 5.090 5.240 310,065 -0.12(-2.24%)
Apr 04, 2016 5.480 5.535 5.210 5.360 146,748 -0.16(-2.90%)
Apr 01, 2016 5.320 5.530 5.320 5.520 123,825 +0.08(+1.47%)
Mar 31, 2016 5.270 5.460 5.270 5.440 233,833 +0.18(+3.42%)
Mar 30, 2016 5.280 5.325 5.210 5.260 123,040 +0.02(+0.38%)
Mar 29, 2016 4.890 5.260 4.822 5.240 73,915 +0.31(+6.29%)
Mar 28, 2016 5.030 5.050 4.880 4.930 91,225 -0.12(-2.38%)
Mar 24, 2016 5.050 5.050 5.050 5.050 110,600 -0.05(-0.98%)
Mar 23, 2016 5.080 5.110 4.850 5.100 330,124 +0.03(+0.59%)
Mar 22, 2016 5.200 5.200 5.010 5.070 228,695 -0.15(-2.87%)
Mar 21, 2016 5.490 5.490 5.190 5.220 184,642 -0.29(-5.26%)
Mar 18, 2016 5.320 5.510 5.270 5.510 393,206 +0.25(+4.75%)
Mar 17, 2016 5.250 5.360 5.130 5.260 231,963 +0.05(+0.96%)
Mar 16, 2016 5.230 5.290 5.190 5.210 149,175 -0.02(-0.38%)
Mar 15, 2016 5.510 5.530 5.220 5.230 125,396 -0.29(-5.25%)
Mar 14, 2016 5.500 5.620 5.470 5.520 288,511 -0.01(-0.18%)
Mar 11, 2016 5.640 5.670 5.440 5.530 605,616 +0.00(+0.00%)
Mar 10, 2016 5.530 5.620 5.400 5.530 417,986 -0.01(-0.18%)
Mar 09, 2016 5.140 5.570 5.060 5.540 510,783 +0.41(+7.99%)
Mar 08, 2016 5.730 5.766 5.110 5.130 267,041 -0.67(-11.55%)
Mar 07, 2016 5.300 5.810 5.295 5.800 819,448 +0.51(+9.64%)
Mar 04, 2016 5.170 5.310 5.100 5.290 547,579 +0.13(+2.52%)
Mar 03, 2016 5.170 5.230 5.110 5.160 271,864 +0.05(+0.98%)
Mar 02, 2016 5.220 5.250 5.070 5.110 388,869 -0.11(-2.11%)
Mar 01, 2016 5.250 5.250 5.060 5.220 172,060 -0.01(-0.19%)
Feb 29, 2016 5.100 5.250 5.100 5.230 228,848 +0.12(+2.35%)
Feb 26, 2016 5.120 5.180 5.020 5.110 360,707 +0.09(+1.79%)
Feb 25, 2016 5.000 5.120 4.900 5.020 570,162 +0.09(+1.83%)
Feb 24, 2016 4.760 4.960 4.710 4.930 552,853 +0.06(+1.23%)
Feb 23, 2016 4.310 4.900 4.270 4.870 903,758 +0.55(+12.73%)
Feb 22, 2016 4.080 4.370 4.080 4.320 373,932 +0.24(+5.88%)
Feb 19, 2016 3.960 4.100 3.790 4.080 644,028 +0.23(+5.97%)
Feb 18, 2016 3.470 3.980 3.100 3.850 3,517,455 +0.57(+17.38%)
Feb 17, 2016 3.430 3.460 3.270 3.280 865,286 -0.14(-4.09%)
Feb 16, 2016 3.500 3.530 3.390 3.420 539,332 +0.02(+0.59%)
Feb 12, 2016 3.510 3.400 3.400 3.400 359,700 -0.10(-2.86%)
Feb 11, 2016 3.860 3.910 3.490 3.500 1,551,008 -0.39(-10.03%)
Feb 10, 2016 4.150 4.340 3.855 3.890 412,123 -0.21(-5.12%)
Feb 09, 2016 4.380 4.380 4.095 4.100 261,689 -0.35(-7.87%)
Feb 08, 2016 4.760 4.760 4.380 4.450 163,098 -0.42(-8.62%)
Feb 05, 2016 4.520 4.880 4.350 4.870 343,746 +0.34(+7.51%)
Feb 04, 2016 4.140 4.550 4.090 4.530 395,444 +0.45(+11.03%)
Feb 03, 2016 4.120 4.120 4.010 4.080 102,570 -0.01(-0.24%)
Feb 02, 2016 4.380 4.380 4.030 4.090 142,755 -0.40(-8.91%)
Feb 01, 2016 4.550 4.550 4.330 4.490 96,721 -0.09(-1.97%)
Jan 29, 2016 4.410 4.650 4.410 4.580 189,577 +0.21(+4.81%)
Jan 28, 2016 4.430 4.470 4.270 4.370 63,102 -0.01(-0.23%)
Jan 27, 2016 4.770 4.780 4.330 4.380 115,204 -0.41(-8.56%)
Jan 26, 2016 4.870 4.880 4.610 4.790 255,452 -0.03(-0.62%)
Jan 25, 2016 4.770 5.000 4.755 4.820 223,599 +0.05(+1.05%)
Jan 22, 2016 4.580 4.790 4.450 4.770 220,497 +0.28(+6.24%)
Jan 21, 2016 3.980 4.540 3.950 4.490 350,780 +0.53(+13.38%)
Jan 20, 2016 3.890 4.010 3.690 3.960 317,490 +0.00(+0.00%)
Jan 19, 2016 3.920 4.190 3.860 3.960 314,915 +0.17(+4.49%)
Jan 15, 2016 3.670 3.790 3.790 3.790 138,600 -0.06(-1.56%)
Jan 14, 2016 3.750 3.910 3.640 3.850 79,403 +0.13(+3.49%)
Jan 13, 2016 3.880 4.050 3.630 3.720 223,039 -0.14(-3.63%)
Jan 12, 2016 3.890 3.910 3.730 3.860 213,112 +0.02(+0.52%)
Jan 11, 2016 4.080 4.130 3.800 3.840 247,212 -0.21(-5.19%)
Jan 08, 2016 4.260 4.360 3.990 4.050 323,747 -0.19(-4.48%)
Jan 07, 2016 4.570 4.610 4.230 4.240 503,038 -0.39(-8.42%)
Jan 06, 2016 4.760 4.780 4.590 4.630 269,977 -0.20(-4.14%)
Jan 05, 2016 4.990 5.070 4.740 4.830 265,707 -0.17(-3.40%)
Jan 04, 2016 5.200 5.250 4.990 5.000 250,057 -0.29(-5.48%)
Dec 31, 2015 4.980 5.290 5.290 5.290 251,700 +0.25(+4.96%)
Dec 30, 2015 5.020 5.140 4.970 5.040 140,989 -0.02(-0.40%)
Dec 29, 2015 5.090 5.170 4.910 5.060 279,594 -0.02(-0.39%)
Dec 28, 2015 5.160 5.200 4.950 5.080 229,392 -0.12(-2.31%)
Dec 24, 2015 5.140 5.200 5.200 5.200 58,700 +0.04(+0.78%)
Dec 23, 2015 5.070 5.290 5.070 5.160 267,814 +0.08(+1.57%)
Dec 22, 2015 4.520 5.140 4.510 5.080 474,813 +0.56(+12.39%)
Dec 21, 2015 4.540 4.590 4.450 4.520 142,045 +0.00(+0.00%)
Dec 18, 2015 4.360 4.520 4.340 4.520 202,686 +0.15(+3.43%)
Dec 17, 2015 4.450 4.480 4.340 4.370 429,443 -0.04(-0.91%)
Dec 16, 2015 4.480 4.560 4.326 4.410 217,491 -0.05(-1.12%)
Dec 15, 2015 4.220 4.470 4.210 4.460 190,691 +0.24(+5.69%)
Dec 14, 2015 4.860 4.860 4.140 4.220 632,647 -0.65(-13.35%)
Dec 11, 2015 5.000 5.010 4.810 4.870 328,889 -0.15(-2.99%)
Dec 10, 2015 4.880 5.050 4.800 5.020 612,722 +0.14(+2.87%)
Dec 09, 2015 4.880 4.990 4.770 4.880 2,745,338 -0.02(-0.41%)
Dec 08, 2015 4.830 4.960 4.730 4.900 522,202 +0.01(+0.20%)
Dec 07, 2015 5.250 5.250 4.810 4.890 481,530 -0.38(-7.21%)
Dec 04, 2015 5.340 5.460 5.200 5.270 174,655 -0.06(-1.13%)
Dec 03, 2015 5.470 5.540 5.180 5.330 219,736 -0.10(-1.84%)
Dec 02, 2015 5.590 5.610 5.420 5.430 223,679 -0.13(-2.34%)
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.