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 )

4.925 +0.015 (+0.31%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 2, 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 (%)
Sep 30, 2015 6.640 6.740 6.420 6.590 344,517 -0.03(-0.45%)
Sep 29, 2015 7.180 7.195 6.400 6.620 418,117 -0.55(-7.67%)
Sep 28, 2015 7.920 7.920 7.070 7.170 268,172 -0.75(-9.47%)
Sep 25, 2015 8.110 8.170 7.770 7.920 229,496 -0.10(-1.25%)
Sep 24, 2015 8.210 8.250 7.910 8.020 203,035 -0.24(-2.91%)
Sep 23, 2015 8.550 8.550 8.090 8.260 149,552 -0.28(-3.28%)
Sep 22, 2015 8.470 8.790 8.470 8.540 194,743 +0.00(+0.00%)
Sep 21, 2015 8.660 8.959 8.465 8.540 101,360 -0.17(-1.95%)
Sep 18, 2015 8.520 8.770 8.520 8.710 109,102 +0.01(+0.11%)
Sep 17, 2015 8.730 8.910 8.630 8.700 194,409 -0.08(-0.91%)
Sep 16, 2015 8.690 8.780 8.620 8.780 235,467 +0.05(+0.57%)
Sep 15, 2015 8.670 8.770 8.560 8.730 142,527 +0.04(+0.46%)
Sep 14, 2015 8.570 8.730 8.500 8.690 52,480 +0.09(+1.05%)
Sep 11, 2015 8.590 8.750 8.440 8.600 176,645 -0.06(-0.69%)
Sep 10, 2015 8.590 8.770 8.510 8.660 195,044 +0.05(+0.58%)
Sep 09, 2015 9.050 9.060 8.600 8.610 121,539 -0.47(-5.18%)
Sep 08, 2015 8.730 9.105 8.575 9.080 376,529 +0.58(+6.82%)
Sep 04, 2015 8.570 8.500 8.500 8.500 202,700 -0.18(-2.07%)
Sep 03, 2015 8.620 8.980 8.620 8.680 227,853 +0.10(+1.17%)
Sep 02, 2015 8.250 8.600 8.150 8.580 225,935 +0.42(+5.15%)
Sep 01, 2015 8.700 8.700 8.090 8.160 189,351 -0.39(-4.56%)
Aug 31, 2015 8.240 8.700 7.800 8.550 1,365,467 +0.81(+10.47%)
Aug 28, 2015 7.730 7.910 7.535 7.740 689,272 +0.02(+0.26%)
Aug 27, 2015 7.310 7.820 7.240 7.720 356,209 +0.51(+7.07%)
Aug 26, 2015 7.110 7.310 6.780 7.210 429,374 +0.17(+2.41%)
Aug 25, 2015 7.630 7.630 7.020 7.040 543,736 -0.46(-6.13%)
Aug 24, 2015 7.480 7.990 7.360 7.500 461,135 -0.51(-6.37%)
Aug 21, 2015 7.900 8.110 7.670 8.010 380,688 +0.01(+0.12%)
Aug 20, 2015 8.830 8.830 7.860 8.000 679,530 -0.94(-10.51%)
Aug 19, 2015 9.290 9.330 8.890 8.940 302,860 -0.20(-2.19%)
Aug 18, 2015 9.390 9.440 9.035 9.140 310,798 -0.43(-4.49%)
Aug 17, 2015 9.480 9.880 9.290 9.570 545,713 +0.36(+3.91%)
Aug 14, 2015 9.130 9.373 9.070 9.210 308,080 +0.04(+0.44%)
Aug 13, 2015 8.630 9.230 8.590 9.170 1,515,294 +0.55(+6.38%)
Aug 12, 2015 8.440 8.650 8.352 8.620 209,523 +0.17(+2.01%)
Aug 11, 2015 8.490 8.710 8.440 8.450 219,059 -0.05(-0.59%)
Aug 10, 2015 8.520 8.590 8.280 8.500 510,001 -0.02(-0.23%)
Aug 07, 2015 8.600 9.200 8.170 8.520 785,474 -0.10(-1.16%)
Aug 06, 2015 8.680 8.721 8.450 8.620 317,378 -0.07(-0.81%)
Aug 05, 2015 8.500 8.750 8.460 8.690 308,224 +0.20(+2.36%)
Aug 04, 2015 8.460 8.690 8.440 8.490 295,982 +0.05(+0.59%)
Aug 03, 2015 8.600 8.750 8.380 8.440 294,876 -0.12(-1.40%)
Jul 31, 2015 8.450 8.930 8.445 8.560 650,672 +0.06(+0.71%)
Jul 30, 2015 8.360 8.590 8.190 8.500 598,664 +0.10(+1.19%)
Jul 29, 2015 8.600 8.620 8.260 8.400 496,940 -0.22(-2.55%)
Jul 28, 2015 8.610 8.620 8.230 8.620 229,228 +0.03(+0.35%)
Jul 27, 2015 8.970 9.080 8.320 8.590 634,039 -0.34(-3.81%)
Jul 24, 2015 8.600 9.130 8.600 8.930 769,755 +0.32(+3.72%)
Jul 23, 2015 8.560 8.750 8.510 8.610 319,640 +0.10(+1.18%)
Jul 22, 2015 8.300 8.580 8.289 8.510 885,868 +0.13(+1.55%)
Jul 21, 2015 8.390 8.500 8.245 8.380 371,247 +0.01(+0.12%)
Jul 20, 2015 8.450 8.530 8.345 8.370 334,049 -0.09(-1.06%)
Jul 17, 2015 8.370 8.550 8.220 8.460 252,800 +0.06(+0.71%)
Jul 16, 2015 8.650 8.680 8.330 8.400 462,620 -0.20(-2.33%)
Jul 15, 2015 8.580 8.690 8.430 8.600 428,042 +0.03(+0.35%)
Jul 14, 2015 8.050 8.620 7.930 8.570 874,041 +0.58(+7.26%)
Jul 13, 2015 7.800 8.000 7.740 7.990 478,510 +0.26(+3.36%)
Jul 10, 2015 7.760 7.880 7.610 7.730 172,011 +0.05(+0.65%)
Jul 09, 2015 7.340 7.885 7.260 7.680 419,228 +0.50(+6.96%)
Jul 08, 2015 7.240 7.260 7.060 7.180 139,041 -0.12(-1.64%)
Jul 07, 2015 7.250 7.310 7.010 7.300 239,401 +0.04(+0.55%)
Jul 06, 2015 7.250 7.360 7.190 7.260 203,002 -0.06(-0.82%)
Jul 02, 2015 7.390 7.320 7.320 7.320 185,800 -0.08(-1.08%)
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.