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 )

4.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Aug 31, 2018 11.00 11.00 11.00 0 -0.05(-0.45%)
Aug 30, 2018 11.25 11.25 10.85 11.05 123,474 -0.15(-1.34%)
Aug 29, 2018 11.45 11.45 10.65 11.20 249,846 -0.25(-2.18%)
Aug 28, 2018 11.35 11.45 11.35 11.45 125,954 +0.10(+0.88%)
Aug 27, 2018 11.15 11.50 11.13 11.35 102,114 +0.25(+2.25%)
Aug 24, 2018 11.30 11.40 11.05 11.10 96,700 -0.20(-1.77%)
Aug 23, 2018 11.35 11.40 11.15 11.30 103,098 +0.00(+0.00%)
Aug 22, 2018 11.30 11.35 11.15 11.30 121,908 +0.05(+0.44%)
Aug 21, 2018 11.15 11.35 11.05 11.25 172,836 +0.10(+0.90%)
Aug 20, 2018 11.25 11.25 11.00 11.15 88,282 -0.15(-1.33%)
Aug 17, 2018 11.40 11.40 11.17 11.30 94,800 -0.10(-0.88%)
Aug 16, 2018 11.30 11.45 11.20 11.40 141,536 +0.10(+0.88%)
Aug 15, 2018 11.45 11.50 11.00 11.30 166,015 -0.15(-1.31%)
Aug 14, 2018 11.65 11.80 11.35 11.45 148,345 -0.20(-1.72%)
Aug 13, 2018 11.90 12.00 11.65 11.65 120,616 -0.35(-2.92%)
Aug 10, 2018 12.25 12.35 11.90 12.00 314,500 -0.35(-2.83%)
Aug 09, 2018 12.15 12.55 12.15 12.35 372,233 +0.25(+2.07%)
Aug 08, 2018 12.10 12.20 11.97 12.10 283,804 -0.05(-0.41%)
Aug 07, 2018 12.30 12.45 12.05 12.15 246,415 -0.15(-1.22%)
Aug 06, 2018 12.05 12.53 11.95 12.30 609,685 +0.10(+0.82%)
Aug 03, 2018 11.95 12.25 11.88 12.20 361,100 +0.20(+1.67%)
Aug 02, 2018 12.00 12.30 11.85 12.00 570,424 +0.00(+0.00%)
Aug 01, 2018 11.60 12.30 11.60 12.00 1,181,396 +0.40(+3.45%)
Jul 31, 2018 13.00 13.06 11.55 11.60 1,534,544 +0.40(+3.57%)
Jul 30, 2018 11.15 11.30 10.95 11.20 331,098 +0.05(+0.45%)
Jul 27, 2018 11.30 11.45 11.15 11.15 156,900 -0.15(-1.33%)
Jul 26, 2018 11.15 11.40 11.10 11.30 198,200 +0.15(+1.35%)
Jul 25, 2018 11.10 11.30 10.90 11.15 143,773 +0.00(+0.00%)
Jul 24, 2018 11.30 11.38 11.07 11.15 270,288 +0.00(+0.00%)
Jul 23, 2018 11.15 11.25 10.90 11.15 132,343 +0.00(+0.00%)
Jul 20, 2018 11.15 11.20 11.05 11.15 71,659 +0.00(+0.00%)
Jul 19, 2018 11.25 11.30 11.10 11.15 97,700 -0.15(-1.33%)
Jul 18, 2018 11.30 11.35 11.25 11.30 78,550 -0.05(-0.44%)
Jul 17, 2018 11.15 11.40 11.14 11.35 158,708 +0.20(+1.79%)
Jul 16, 2018 11.20 11.30 11.00 11.15 167,712 -0.15(-1.33%)
Jul 13, 2018 11.30 11.45 11.20 11.30 253,372 -0.05(-0.44%)
Jul 12, 2018 11.45 11.75 11.30 11.35 255,383 -0.10(-0.87%)
Jul 11, 2018 11.25 11.50 11.25 11.45 193,615 +0.00(+0.00%)
Jul 10, 2018 11.00 11.55 10.90 11.45 483,279 +0.50(+4.57%)
Jul 09, 2018 10.40 11.00 10.35 10.95 416,514 +0.65(+6.31%)
Jul 06, 2018 10.40 10.50 10.25 10.30 297,616 -0.10(-0.96%)
Jul 05, 2018 10.40 10.50 10.20 10.40 222,742 +0.00(+0.00%)
Jul 03, 2018 10.40 10.40 10.40 0 +0.05(+0.48%)
Jul 02, 2018 10.20 10.35 10.05 10.35 68,793 +0.10(+0.98%)
Jun 29, 2018 10.05 10.35 10.05 10.25 178,360 +0.20(+1.99%)
Jun 28, 2018 10.05 10.30 9.850 10.05 140,190 +0.00(+0.00%)
Jun 27, 2018 10.35 10.35 10.00 10.05 99,472 -0.25(-2.43%)
Jun 26, 2018 10.05 10.40 9.950 10.30 194,474 +0.30(+3.00%)
Jun 25, 2018 10.25 10.25 9.900 10.00 167,245 -0.30(-2.91%)
Jun 22, 2018 10.55 10.55 10.05 10.30 371,425 -0.15(-1.44%)
Jun 21, 2018 10.80 10.85 10.40 10.45 200,296 -0.40(-3.69%)
Jun 20, 2018 10.75 10.90 10.75 10.85 74,384 +0.10(+0.93%)
Jun 19, 2018 10.80 10.85 10.65 10.75 201,301 -0.15(-1.38%)
Jun 18, 2018 11.10 11.10 10.75 10.90 198,618 -0.20(-1.80%)
Jun 15, 2018 11.25 11.20 11.10 138,339 -0.10(-0.89%)
Jun 14, 2018 11.05 11.25 10.90 11.20 166,163 +0.20(+1.82%)
Jun 13, 2018 10.95 11.05 10.90 11.00 93,469 +0.05(+0.46%)
Jun 12, 2018 10.95 11.12 10.67 10.95 182,994 +0.00(+0.00%)
Jun 11, 2018 11.05 11.15 10.90 10.95 113,928 -0.10(-0.90%)
Jun 08, 2018 11.00 11.10 10.90 11.05 112,184 -0.05(-0.45%)
Jun 07, 2018 11.15 11.20 11.05 11.10 121,712 -0.05(-0.45%)
Jun 06, 2018 11.05 11.15 98,354 -0.05(-0.45%)
Jun 05, 2018 11.15 11.22 11.07 11.20 146,272 +0.05(+0.45%)
Jun 04, 2018 11.25 11.37 11.15 11.15 73,329 -0.15(-1.33%)
Jun 01, 2018 11.15 11.30 11.10 11.30 209,715 +0.20(+1.80%)
May 31, 2018 11.15 11.20 11.00 11.10 141,298 -0.15(-1.33%)
May 30, 2018 11.25 11.50 11.05 11.25 381,900 +0.05(+0.45%)
May 29, 2018 11.30 11.55 11.05 11.20 640,507 +0.10(+0.90%)
May 25, 2018 11.10 11.10 11.10 0 +0.15(+1.37%)
May 24, 2018 11.10 11.10 10.80 10.95 406,863 -0.05(-0.45%)
May 23, 2018 11.10 11.20 10.95 11.00 370,218 -0.25(-2.22%)
May 22, 2018 11.20 11.50 11.20 11.25 336,712 +0.15(+1.35%)
May 21, 2018 10.95 11.15 10.85 11.10 502,293 +0.25(+2.30%)
May 18, 2018 10.75 10.90 10.75 10.85 186,221 +0.00(+0.00%)
May 17, 2018 11.00 11.00 10.75 10.85 219,927 +0.05(+0.46%)
May 16, 2018 10.65 10.88 10.55 10.80 320,501 +0.10(+0.93%)
May 15, 2018 11.00 11.40 10.60 10.70 234,703 -0.10(-0.93%)
May 14, 2018 10.90 11.15 10.75 10.80 342,347 -0.05(-0.46%)
May 11, 2018 10.65 10.90 10.45 10.85 228,986 +0.15(+1.40%)
May 10, 2018 10.70 10.70 10.55 10.70 307,066 +0.10(+0.94%)
May 09, 2018 10.50 10.75 10.45 10.60 198,804 +0.10(+0.95%)
May 08, 2018 10.65 10.70 10.40 10.50 233,939 -0.20(-1.87%)
May 07, 2018 10.75 10.90 10.55 10.70 311,459 +0.00(+0.00%)
May 04, 2018 10.65 11.00 10.60 10.70 435,808 +0.20(+1.90%)
May 03, 2018 10.60 10.60 10.35 10.50 419,649 -0.05(-0.47%)
May 02, 2018 10.85 10.95 10.47 10.55 346,525 -0.35(-3.21%)
May 01, 2018 10.10 11.05 9.849 10.90 1,761,724 +1.55(+16.58%)
Apr 30, 2018 9.400 9.600 9.300 9.350 718,189 +0.00(+0.00%)
Apr 27, 2018 9.350 9.413 9.050 9.350 442,244 +0.15(+1.63%)
Apr 26, 2018 9.050 9.400 9.000 9.200 442,131 +0.20(+2.22%)
Apr 25, 2018 9.100 9.100 8.850 9.000 431,313 +0.00(+0.00%)
Apr 24, 2018 9.300 9.375 8.900 9.000 434,864 -0.25(-2.70%)
Apr 23, 2018 9.450 9.450 9.200 9.250 179,286 -0.15(-1.60%)
Apr 20, 2018 9.450 9.600 9.300 9.400 357,761 -0.15(-1.57%)
Apr 19, 2018 9.800 9.900 9.400 9.550 344,141 -0.20(-2.05%)
Apr 18, 2018 9.800 9.850 9.600 9.750 415,576 -0.05(-0.51%)
Apr 17, 2018 9.550 9.850 9.500 9.800 269,041 +0.30(+3.16%)
Apr 16, 2018 9.650 9.650 9.350 9.500 119,294 -0.25(-2.56%)
Apr 13, 2018 9.900 9.950 9.350 9.750 311,108 -0.15(-1.52%)
Apr 12, 2018 9.650 9.975 9.600 9.900 180,007 +0.30(+3.13%)
Apr 11, 2018 9.550 9.600 9.400 9.600 147,152 +0.05(+0.52%)
Apr 10, 2018 9.300 9.550 9.250 9.550 141,906 +0.30(+3.24%)
Apr 09, 2018 9.200 9.350 9.075 9.250 161,067 +0.15(+1.65%)
Apr 06, 2018 9.200 9.375 9.050 9.100 180,181 -0.15(-1.62%)
Apr 05, 2018 9.350 9.500 9.200 9.250 165,668 -0.05(-0.54%)
Apr 04, 2018 9.250 9.500 9.100 9.300 223,945 +0.00(+0.00%)
Apr 03, 2018 9.500 9.600 9.150 9.300 214,811 -0.15(-1.59%)
Apr 02, 2018 9.500 9.650 9.250 9.450 338,257 -0.15(-1.56%)
Mar 29, 2018 9.600 9.600 9.600 0 +0.20(+2.13%)
Mar 28, 2018 9.950 10.30 9.200 9.400 495,646 -0.55(-5.53%)
Mar 27, 2018 10.10 10.35 9.850 9.950 265,385 -0.15(-1.49%)
Mar 26, 2018 9.900 10.10 9.850 10.10 610,079 +0.30(+3.06%)
Mar 23, 2018 10.15 10.15 9.800 9.800 598,226 -0.30(-2.97%)
Mar 22, 2018 10.15 10.30 10.05 10.10 251,758 -0.20(-1.94%)
Mar 21, 2018 10.10 10.35 9.950 10.30 225,520 +0.20(+1.98%)
Mar 20, 2018 10.05 10.25 9.750 10.10 302,131 +0.05(+0.50%)
Mar 19, 2018 10.25 10.35 9.750 10.05 480,325 -0.35(-3.37%)
Mar 16, 2018 10.50 10.55 10.30 10.40 266,217 -0.05(-0.48%)
Mar 15, 2018 10.55 10.60 10.38 10.45 244,940 -0.10(-0.95%)
Mar 14, 2018 10.70 10.35 10.55 267,523 +0.10(+0.96%)
Mar 13, 2018 10.25 10.70 10.25 10.45 462,112 +0.20(+1.95%)
Mar 12, 2018 10.20 10.40 10.10 10.25 346,258 +0.10(+0.99%)
Mar 09, 2018 10.30 10.40 10.05 10.15 240,697 -0.05(-0.49%)
Mar 08, 2018 10.10 10.28 10.05 10.20 204,416 +0.15(+1.49%)
Mar 07, 2018 9.950 10.05 246,240 -0.05(-0.50%)
Mar 06, 2018 9.700 10.20 9.650 10.10 387,148 +0.40(+4.12%)
Mar 05, 2018 9.600 9.900 9.550 9.700 227,704 +0.10(+1.04%)
Mar 02, 2018 9.500 9.600 9.200 9.600 185,660 +0.20(+2.13%)
Mar 01, 2018 9.600 9.700 9.350 9.400 204,421 -0.15(-1.57%)
Feb 28, 2018 9.700 9.750 9.550 9.550 193,810 -0.10(-1.04%)
Feb 27, 2018 9.650 9.800 9.400 9.650 314,254 -0.10(-1.03%)
Feb 26, 2018 9.200 9.950 9.150 9.750 410,583 +0.60(+6.56%)
Feb 23, 2018 9.150 9.300 9.150 9.150 145,589 +0.00(+0.00%)
Feb 22, 2018 9.200 9.325 9.125 9.150 197,404 -0.05(-0.54%)
Feb 21, 2018 9.450 9.500 9.200 9.200 291,141 -0.30(-3.16%)
Feb 20, 2018 9.400 9.600 9.200 9.500 476,404 +0.05(+0.53%)
Feb 16, 2018 9.450 9.450 9.450 0 -0.20(-2.07%)
Feb 15, 2018 9.950 10.03 9.550 9.650 419,359 +0.20(+2.12%)
Feb 14, 2018 9.100 9.500 8.900 9.450 697,385 +0.45(+5.00%)
Feb 13, 2018 9.200 9.200 8.900 9.000 996,408 -0.20(-2.17%)
Feb 12, 2018 9.150 9.750 9.150 9.200 564,404 +0.20(+2.22%)
Feb 09, 2018 9.900 9.950 8.850 9.000 2,442,700 -0.85(-8.63%)
Feb 08, 2018 10.10 10.20 9.850 9.850 1,441,568 +0.00(+0.00%)
Feb 07, 2018 11.00 11.10 9.750 9.850 3,551,506 -1.35(-12.05%)
Feb 06, 2018 10.90 11.35 10.68 11.20 1,271,535 +0.12(+1.13%)
Feb 05, 2018 11.55 11.55 10.97 11.07 1,304,743 -0.43(-3.70%)
Feb 02, 2018 12.70 13.00 11.45 11.50 1,130,240 -1.10(-8.73%)
Feb 01, 2018 12.50 12.80 12.40 12.60 244,020 +0.10(+0.80%)
Jan 31, 2018 12.45 12.70 12.20 12.50 321,972 +0.20(+1.63%)
Jan 30, 2018 12.45 12.50 12.15 12.30 190,820 -0.25(-1.99%)
Jan 29, 2018 12.65 12.75 12.25 12.55 309,775 -0.15(-1.18%)
Jan 26, 2018 12.60 12.80 12.45 12.70 204,568 +0.25(+2.01%)
Jan 25, 2018 12.65 12.75 12.43 12.45 223,614 -0.05(-0.40%)
Jan 24, 2018 12.85 13.10 12.28 12.50 662,669 -0.45(-3.47%)
Jan 23, 2018 12.90 13.00 12.80 12.95 384,485 +0.05(+0.39%)
Jan 22, 2018 12.85 13.35 12.80 12.90 472,858 +0.00(+0.00%)
Jan 19, 2018 13.00 12.75 12.90 424,909 +0.10(+0.78%)
Jan 18, 2018 11.65 12.90 11.55 12.80 894,829 +1.25(+10.82%)
Jan 17, 2018 11.25 11.60 11.05 11.55 441,927 +0.35(+3.13%)
Jan 16, 2018 11.60 11.60 11.00 11.20 267,121 -0.05(-0.44%)
Jan 12, 2018 11.25 11.25 11.25 0 +0.20(+1.81%)
Jan 11, 2018 10.90 11.10 10.85 11.05 215,955 +0.20(+1.84%)
Jan 10, 2018 10.85 10.95 10.75 10.85 340,002 -0.05(-0.46%)
Jan 09, 2018 10.90 11.14 10.80 10.90 360,633 -0.05(-0.46%)
Jan 08, 2018 10.75 11.00 10.65 10.95 153,787 +0.25(+2.34%)
Jan 05, 2018 10.60 10.80 10.50 10.70 84,841 +0.10(+0.94%)
Jan 04, 2018 10.60 10.80 10.45 10.60 116,054 +0.05(+0.47%)
Jan 03, 2018 10.20 10.65 10.15 10.55 283,607 +0.40(+3.94%)
Jan 02, 2018 10.00 10.22 9.900 10.15 119,639 +0.20(+2.01%)
Dec 29, 2017 9.950 9.950 9.950 0 -0.05(-0.50%)
Dec 28, 2017 10.15 10.20 9.950 10.00 201,324 -0.10(-0.99%)
Dec 27, 2017 10.00 10.50 10.00 10.10 178,880 +0.10(+1.00%)
Dec 26, 2017 9.700 10.20 9.600 10.00 252,046 +0.35(+3.63%)
Dec 22, 2017 9.950 10.03 9.575 9.650 1,416,436 -0.30(-3.02%)
Dec 21, 2017 10.05 10.35 9.900 9.950 1,039,691 -0.10(-1.00%)
Dec 20, 2017 10.45 10.45 9.950 10.05 524,789 -0.35(-3.37%)
Dec 19, 2017 10.65 10.75 10.30 10.40 255,603 -0.25(-2.35%)
Dec 18, 2017 10.80 10.90 10.43 10.65 373,724 +0.00(+0.00%)
Dec 15, 2017 11.00 11.00 10.55 10.65 412,860 -0.35(-3.18%)
Dec 14, 2017 10.85 11.15 10.85 11.00 306,298 +0.10(+0.92%)
Dec 13, 2017 11.25 11.60 10.80 10.90 346,143 -0.30(-2.68%)
Dec 12, 2017 11.25 11.32 11.10 11.20 285,707 -0.15(-1.32%)
Dec 11, 2017 11.50 11.20 11.35 282,401 +0.00(+0.00%)
Dec 08, 2017 11.50 11.75 11.35 11.35 210,970 -0.15(-1.30%)
Dec 07, 2017 11.30 11.65 11.30 11.50 197,207 +0.35(+3.14%)
Dec 06, 2017 11.50 11.60 11.15 11.15 393,349 -0.40(-3.46%)
Dec 05, 2017 11.50 11.80 11.30 11.55 179,621 +0.05(+0.43%)
Dec 04, 2017 12.25 11.35 11.50 442,649 -0.75(-6.12%)
Dec 01, 2017 12.20 12.45 11.80 12.25 300,372 +0.00(+0.00%)
Nov 30, 2017 12.25 12.38 12.00 12.25 305,148 +0.15(+1.24%)
Nov 29, 2017 12.65 12.75 12.05 12.10 292,828 -0.50(-3.97%)
Nov 28, 2017 12.50 12.80 12.45 12.60 245,841 +0.00(+0.00%)
Nov 27, 2017 12.90 12.96 12.45 12.60 288,343 -0.40(-3.08%)
Nov 24, 2017 12.85 13.05 12.65 13.00 176,456 +0.25(+1.96%)
Nov 22, 2017 12.75 13.00 12.74 12.75 288,768 +0.05(+0.39%)
Nov 21, 2017 12.85 12.95 12.35 12.70 588,235 -0.15(-1.17%)
Nov 20, 2017 12.60 12.90 12.50 12.85 316,214 +0.60(+4.90%)
Nov 17, 2017 12.70 12.75 11.70 12.25 647,553 -0.55(-4.30%)
Nov 16, 2017 13.20 13.40 12.75 12.80 458,321 -0.35(-2.66%)
Nov 15, 2017 12.85 13.20 12.60 13.15 775,345 +0.30(+2.33%)
Nov 14, 2017 13.00 13.35 12.60 12.85 422,181 -0.15(-1.15%)
Nov 13, 2017 12.05 13.10 11.96 13.00 900,241 +0.85(+7.00%)
Nov 10, 2017 11.95 12.45 11.95 12.15 1,113,895 +0.05(+0.41%)
Nov 09, 2017 11.50 12.15 11.45 12.10 605,914 +0.50(+4.31%)
Nov 08, 2017 11.25 11.75 11.25 11.60 760,486 +0.20(+1.75%)
Nov 07, 2017 11.20 11.50 11.15 11.40 464,013 +0.30(+2.70%)
Nov 06, 2017 10.85 11.20 10.75 11.10 295,752 +0.30(+2.78%)
Nov 03, 2017 11.15 11.45 10.50 10.80 935,071 -0.55(-4.85%)
Nov 02, 2017 10.60 11.90 10.60 11.35 1,526,866 +0.95(+9.13%)
Nov 01, 2017 10.45 10.65 10.25 10.40 436,549 +0.05(+0.48%)
Oct 31, 2017 10.35 10.45 10.20 10.35 526,029 +0.00(+0.00%)
Oct 30, 2017 10.40 10.63 10.25 10.35 249,629 -0.15(-1.43%)
Oct 27, 2017 10.60 10.60 10.40 10.50 183,127 +0.00(+0.00%)
Oct 26, 2017 10.15 10.61 10.15 10.50 240,632 +0.45(+4.48%)
Oct 25, 2017 10.20 10.25 10.05 10.05 356,204 -0.20(-1.95%)
Oct 24, 2017 10.30 10.35 10.20 10.25 119,232 +0.00(+0.00%)
Oct 23, 2017 10.40 10.47 10.10 10.25 245,787 -0.20(-1.91%)
Oct 20, 2017 10.35 10.55 10.20 10.45 259,254 +0.10(+0.97%)
Oct 19, 2017 10.45 10.45 10.10 10.35 257,287 -0.10(-0.96%)
Oct 18, 2017 10.65 10.70 10.35 10.45 238,108 -0.20(-1.88%)
Oct 17, 2017 10.80 10.85 10.60 10.65 203,255 -0.15(-1.39%)
Oct 16, 2017 11.00 11.12 10.75 10.80 218,465 -0.20(-1.82%)
Oct 13, 2017 11.20 11.29 10.95 11.00 231,402 -0.15(-1.35%)
Oct 12, 2017 11.40 11.41 11.10 11.15 188,674 -0.25(-2.19%)
Oct 11, 2017 11.75 11.80 11.30 11.40 192,404 -0.40(-3.39%)
Oct 10, 2017 11.85 11.90 11.55 11.80 356,101 +0.05(+0.43%)
Oct 09, 2017 11.65 11.90 11.40 11.75 298,457 +0.15(+1.29%)
Oct 06, 2017 11.50 11.65 11.30 11.60 154,234 +0.10(+0.87%)
Oct 05, 2017 11.45 11.55 11.25 11.50 201,557 +0.10(+0.88%)
Oct 04, 2017 11.35 11.50 11.21 11.40 449,777 +0.00(+0.00%)
Oct 03, 2017 11.30 11.60 11.30 11.40 323,415 -0.10(-0.87%)
Oct 02, 2017 11.35 11.55 11.34 11.50 265,172 +0.15(+1.32%)
Sep 29, 2017 11.25 11.40 11.12 11.35 294,974 +0.15(+1.34%)
Sep 28, 2017 11.30 11.45 11.05 11.20 454,622 +0.00(+0.00%)
Sep 27, 2017 10.85 11.30 10.70 11.20 479,062 +0.50(+4.67%)
Sep 26, 2017 10.55 10.93 10.50 10.70 435,654 +0.20(+1.90%)
Sep 25, 2017 11.15 11.15 10.30 10.50 862,597 -0.75(-6.67%)
Sep 22, 2017 11.05 11.30 10.95 11.25 228,847 +0.15(+1.35%)
Sep 21, 2017 10.90 11.40 10.80 11.10 239,711 +0.10(+0.91%)
Sep 20, 2017 11.45 11.45 10.85 11.00 260,010 -0.30(-2.65%)
Sep 19, 2017 11.60 11.80 11.25 11.30 318,189 -0.20(-1.74%)
Sep 18, 2017 11.25 11.55 11.05 11.50 326,663 +0.40(+3.60%)
Sep 15, 2017 11.40 11.40 11.03 11.10 226,587 -0.15(-1.33%)
Sep 14, 2017 11.30 11.49 11.15 11.25 194,528 -0.10(-0.88%)
Sep 13, 2017 11.50 11.56 11.20 11.35 206,407 -0.15(-1.30%)
Sep 12, 2017 11.30 11.60 11.30 11.50 253,011 +0.20(+1.77%)
Sep 11, 2017 11.15 11.40 11.15 11.30 248,992 +0.20(+1.80%)
Sep 08, 2017 11.45 11.50 10.95 11.10 443,490 -0.35(-3.06%)
Sep 07, 2017 11.80 11.80 11.30 11.45 284,608 -0.35(-2.97%)
Sep 06, 2017 11.95 12.00 11.65 11.80 368,831 -0.10(-0.84%)
Sep 05, 2017 11.75 12.25 11.65 11.90 627,994 -0.05(-0.42%)
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.