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 )

96.46 +2.13 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jun 28, 2002 9.384 9.810 9.312 9.412 11,194,718 -0.01(-0.07%)
Jun 27, 2002 9.590 9.793 9.199 9.419 12,108,376 +0.10(+1.03%)
Jun 26, 2002 8.691 9.402 8.510 9.323 13,371,177 +0.22(+2.45%)
Jun 25, 2002 9.659 9.762 9.100 9.100 10,297,380 -0.02(-0.19%)
Jun 21, 2002 10.09 10.09 9.052 9.117 18,703,910 -0.61(-6.25%)
Jun 20, 2002 10.13 10.34 9.632 9.724 13,789,099 -0.38(-3.80%)
Jun 19, 2002 10.23 10.58 10.08 10.11 9,766,088 -0.26(-2.52%)
Jun 18, 2002 10.26 10.94 10.23 10.37 9,879,166 +0.01(+0.07%)
Jun 17, 2002 10.26 10.42 10.09 10.36 11,043,461 +0.33(+3.25%)
Jun 14, 2002 9.916 10.20 9.611 10.04 12,795,878 +0.23(+2.38%)
Jun 12, 2002 9.477 9.979 9.402 9.803 15,430,769 +0.34(+3.59%)
Jun 11, 2002 10.18 10.27 9.463 9.463 10,125,431 -0.60(-5.93%)
Jun 10, 2002 10.46 10.46 10.02 10.06 8,342,996 -0.14(-1.38%)
Jun 07, 2002 9.357 10.41 9.179 10.20 19,132,906 +0.30(+3.01%)
Jun 06, 2002 9.985 10.13 9.642 9.903 8,848,933 -0.30(-2.93%)
Jun 05, 2002 10.05 10.29 9.786 10.20 7,483,837 -0.06(-0.57%)
May 31, 2002 10.41 10.79 10.17 10.26 12,159,086 -0.20(-1.90%)
May 28, 2002 10.74 10.80 10.33 10.46 6,639,832 -0.11(-1.04%)
May 27, 2002 10.74 10.75 10.39 10.57 4,192,336 +0.00(+0.00%)
May 24, 2002 10.74 10.75 10.39 10.57 4,115,979 -0.29(-2.65%)
May 23, 2002 11.05 11.05 10.40 10.86 7,599,246 -0.07(-0.60%)
May 22, 2002 10.74 11.11 10.61 10.92 6,497,902 +0.09(+0.86%)
May 21, 2002 11.47 11.56 10.72 10.83 10,466,123 -0.52(-4.57%)
May 20, 2002 11.22 11.47 10.93 11.35 7,118,082 +0.04(+0.36%)
May 17, 2002 11.36 11.49 10.97 11.31 7,413,600 +0.15(+1.38%)
May 16, 2002 11.19 11.39 11.01 11.15 8,378,552 -0.05(-0.46%)
May 15, 2002 10.98 11.66 10.84 11.20 12,148,011 +0.10(+0.87%)
May 14, 2002 10.78 11.18 10.75 11.11 13,785,602 +0.81(+7.86%)
May 13, 2002 9.786 10.32 9.728 10.30 11,335,482 +0.69(+7.14%)
May 10, 2002 10.34 10.34 9.457 9.611 12,455,770 -0.55(-5.37%)
May 09, 2002 15.87 10.79 10.15 10.16 12,417,883 +0.41(+4.20%)
May 06, 2002 9.697 10.17 9.576 9.747 11,339,854 +0.09(+0.95%)
May 03, 2002 10.16 10.16 9.486 9.656 16,723,005 -0.45(-4.44%)
May 02, 2002 10.30 10.59 10.06 10.10 13,166,296 -0.22(-2.17%)
May 01, 2002 10.20 10.50 9.997 10.33 11,178,980 +0.15(+1.46%)
Apr 30, 2002 9.983 10.65 9.932 10.18 15,668,582 +0.20(+1.97%)
Apr 29, 2002 9.864 10.14 9.685 9.983 10,004,776 +0.13(+1.37%)
Apr 26, 2002 10.39 10.45 9.683 9.848 12,311,216 -0.21(-2.05%)
Apr 25, 2002 10.01 10.21 9.955 10.05 11,120,838 +0.07(+0.73%)
Apr 24, 2002 10.34 10.47 9.925 9.980 9,882,372 -0.37(-3.54%)
Apr 23, 2002 10.45 10.52 10.27 10.35 7,765,657 -0.11(-1.03%)
Apr 22, 2002 10.52 10.53 10.17 10.45 8,545,109 -0.10(-0.95%)
Apr 19, 2002 10.77 10.90 10.44 10.55 9,003,686 -0.18(-1.68%)
Apr 18, 2002 10.83 10.86 10.54 10.74 12,378,539 -0.17(-1.53%)
Apr 17, 2002 11.04 11.05 10.71 10.90 14,485,636 +0.03(+0.30%)
Apr 16, 2002 10.24 10.87 10.21 10.87 15,321,043 +0.82(+8.17%)
Apr 15, 2002 9.930 10.34 9.914 10.05 13,488,480 +0.12(+1.22%)
Apr 12, 2002 9.974 10.01 9.802 9.928 18,856,332 +0.15(+1.57%)
Apr 11, 2002 9.882 9.990 9.658 9.775 13,320,175 -0.13(-1.29%)
Apr 10, 2002 9.667 9.996 9.466 9.903 21,770,858 +0.26(+2.68%)
Apr 09, 2002 10.10 10.37 9.644 9.644 34,499,560 +0.19(+1.97%)
Apr 08, 2002 9.230 9.509 8.978 9.458 5,419,873 +0.15(+1.59%)
Apr 05, 2002 9.438 9.585 9.276 9.310 4,261,844 -0.07(-0.76%)
Apr 04, 2002 9.301 9.484 9.182 9.381 5,075,393 +0.06(+0.69%)
Apr 03, 2002 9.475 9.564 9.205 9.317 5,617,468 -0.09(-1.00%)
Apr 02, 2002 9.662 9.694 9.367 9.411 5,156,267 -0.33(-3.40%)
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.