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 )

61.93 -1.00 (-1.59%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 19, 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 30, 2009 4.450 4.490 4.100 4.170 5,341,670 -0.18(-4.14%)
Jan 29, 2009 4.570 4.580 4.330 4.350 8,000,205 -0.35(-7.45%)
Jan 28, 2009 4.370 4.830 4.350 4.700 10,252,176 +0.44(+10.33%)
Jan 27, 2009 4.180 4.330 4.050 4.260 10,306,192 +0.11(+2.65%)
Jan 26, 2009 4.120 4.290 4.060 4.150 3,951,299 -0.02(-0.48%)
Jan 23, 2009 3.850 4.240 3.850 4.170 6,734,276 +0.18(+4.51%)
Jan 22, 2009 4.090 4.112 3.810 3.990 6,079,522 -0.12(-2.92%)
Jan 21, 2009 4.210 4.350 3.945 4.110 14,070,482 -0.09(-2.14%)
Jan 20, 2009 4.440 4.500 4.110 4.200 15,519,222 -0.20(-4.55%)
Jan 16, 2009 4.200 4.400 4.150 4.400 13,545,192 +0.32(+7.84%)
Jan 15, 2009 4.010 4.090 3.680 4.080 10,410,877 +0.06(+1.49%)
Jan 14, 2009 4.060 4.190 3.970 4.020 8,394,281 -0.12(-2.90%)
Jan 13, 2009 4.190 4.440 4.030 4.140 10,226,460 -0.05(-1.19%)
Jan 12, 2009 4.520 4.600 4.100 4.190 10,278,550 -0.40(-8.71%)
Jan 09, 2009 4.460 4.770 4.330 4.590 9,014,012 +0.07(+1.55%)
Jan 08, 2009 4.000 4.560 3.960 4.520 16,169,877 +0.48(+11.88%)
Jan 07, 2009 4.150 4.280 4.010 4.040 7,524,750 -0.20(-4.72%)
Jan 06, 2009 3.900 4.280 3.870 4.240 10,013,658 +0.33(+8.44%)
Jan 05, 2009 3.760 4.160 3.670 3.910 8,512,390 +0.08(+2.09%)
Jan 02, 2009 3.430 3.880 3.380 3.830 6,270,352 +0.43(+12.65%)
Dec 31, 2008 3.260 3.440 3.170 3.400 4,778,926 +0.12(+3.66%)
Dec 30, 2008 3.300 3.400 3.150 3.280 5,219,934 -0.03(-0.91%)
Dec 29, 2008 3.200 3.320 3.050 3.310 3,887,113 +0.06(+1.85%)
Dec 26, 2008 3.180 3.270 3.180 3.250 1,453,314 +0.07(+2.20%)
Dec 24, 2008 3.290 3.330 3.180 3.180 819,295 -0.15(-4.50%)
Dec 23, 2008 3.420 3.550 3.270 3.330 2,408,632 -0.14(-4.03%)
Dec 22, 2008 3.490 3.610 3.360 3.470 2,756,598 -0.07(-1.98%)
Dec 19, 2008 3.560 3.601 3.370 3.540 7,126,556 +0.08(+2.31%)
Dec 18, 2008 3.790 3.845 3.350 3.460 8,547,829 -0.39(-10.13%)
Dec 17, 2008 3.910 4.010 3.710 3.850 10,405,752 -0.10(-2.53%)
Dec 16, 2008 3.590 3.950 3.510 3.950 6,300,777 +0.37(+10.34%)
Dec 15, 2008 3.500 3.640 3.390 3.580 8,579,183 +0.07(+1.99%)
Dec 12, 2008 3.350 3.550 3.300 3.510 9,985,105 +0.02(+0.57%)
Dec 11, 2008 3.580 3.640 3.350 3.490 8,230,957 -0.21(-5.68%)
Dec 10, 2008 3.000 3.820 2.950 3.700 11,667,161 +0.75(+25.42%)
Dec 09, 2008 2.970 3.160 2.810 2.950 12,036,947 -0.09(-2.96%)
Dec 08, 2008 3.040 3.270 2.960 3.040 8,120,095 +0.04(+1.33%)
Dec 05, 2008 2.860 3.000 2.670 3.000 9,629,062 +0.04(+1.35%)
Dec 04, 2008 3.200 3.210 2.810 2.960 8,615,290 -0.33(-10.03%)
Dec 03, 2008 2.990 3.300 2.700 3.290 11,215,788 +0.42(+14.63%)
Dec 02, 2008 2.710 2.880 2.620 2.870 8,161,497 +0.19(+7.09%)
Dec 01, 2008 2.880 2.880 2.600 2.680 13,490,539 -0.24(-8.22%)
Nov 28, 2008 2.840 3.030 2.820 2.920 2,710,505 +0.04(+1.39%)
Nov 26, 2008 2.700 2.930 2.630 2.880 12,474,302 +0.12(+4.35%)
Nov 25, 2008 2.690 2.810 2.510 2.760 11,149,940 +0.12(+4.55%)
Nov 24, 2008 2.740 2.850 2.540 2.640 8,292,552 +0.02(+0.76%)
Nov 21, 2008 2.700 2.800 2.350 2.620 8,649,556 +0.02(+0.77%)
Nov 20, 2008 2.830 3.090 2.500 2.600 10,915,135 -0.30(-10.34%)
Nov 19, 2008 3.330 3.430 2.890 2.900 12,342,287 -0.44(-13.17%)
Nov 18, 2008 3.690 3.800 3.110 3.340 16,928,168 +0.07(+2.14%)
Nov 17, 2008 3.480 3.490 3.158 3.270 11,281,698 -0.23(-6.57%)
Nov 14, 2008 3.720 4.010 3.480 3.500 15,392,440 -0.27(-7.16%)
Nov 13, 2008 4.185 4.185 2.970 3.770 26,427,136 -0.37(-8.94%)
Nov 12, 2008 4.400 4.470 4.100 4.140 5,521,728 -0.30(-6.76%)
Nov 11, 2008 4.610 4.610 4.290 4.440 5,959,825 -0.21(-4.52%)
Nov 10, 2008 5.180 5.180 4.590 4.650 3,745,256 -0.41(-8.10%)
Nov 07, 2008 4.790 5.070 4.680 5.060 5,022,175 +0.29(+6.08%)
Nov 06, 2008 5.320 5.320 4.760 4.770 9,132,475 -0.46(-8.80%)
Nov 05, 2008 5.400 5.710 5.220 5.230 11,375,989 -0.28(-5.08%)
Nov 04, 2008 5.500 5.870 5.340 5.510 10,643,259 +0.17(+3.18%)
Nov 03, 2008 5.370 5.440 5.090 5.340 5,634,671 +0.23(+4.50%)
Oct 31, 2008 4.800 5.575 4.800 5.110 11,792,001 +0.17(+3.44%)
Oct 30, 2008 5.060 5.220 4.570 4.940 21,800,608 -0.07(-1.40%)
Oct 29, 2008 4.630 5.260 4.630 5.010 12,246,796 +0.12(+2.45%)
Oct 28, 2008 4.670 4.890 4.370 4.890 8,247,926 +0.33(+7.24%)
Oct 27, 2008 4.500 4.825 4.380 4.560 5,821,627 +0.01(+0.22%)
Oct 24, 2008 4.240 4.660 4.080 4.550 7,406,796 -0.14(-2.99%)
Oct 23, 2008 4.800 4.920 4.300 4.690 10,046,924 -0.13(-2.70%)
Oct 22, 2008 4.970 5.110 4.650 4.820 7,096,196 -0.15(-3.02%)
Oct 21, 2008 5.360 5.400 4.940 4.970 11,523,010 -0.52(-9.47%)
Oct 20, 2008 5.180 5.620 5.160 5.490 7,729,933 +0.32(+6.19%)
Oct 17, 2008 4.740 5.350 4.700 5.170 7,921,811 +0.27(+5.51%)
Oct 16, 2008 4.620 4.910 4.300 4.900 8,850,394 +0.37(+8.17%)
Oct 15, 2008 5.360 5.400 4.520 4.530 9,795,513 -0.96(-17.49%)
Oct 14, 2008 5.400 5.610 5.200 5.490 14,874,948 +0.35(+6.81%)
Oct 13, 2008 4.920 5.260 4.540 5.140 9,895,814 +0.78(+17.89%)
Oct 10, 2008 4.550 4.770 3.850 4.360 19,248,310 -0.26(-5.63%)
Oct 09, 2008 4.890 5.115 4.590 4.620 14,441,103 -0.13(-2.74%)
Oct 08, 2008 4.520 4.880 4.250 4.750 18,040,578 +0.06(+1.28%)
Oct 07, 2008 5.350 5.400 4.620 4.690 11,428,798 -0.52(-9.98%)
Oct 06, 2008 5.200 5.520 4.800 5.210 14,905,039 -0.27(-4.93%)
Oct 03, 2008 5.730 6.035 5.430 5.480 15,298,305 -0.10(-1.79%)
Oct 02, 2008 6.590 6.590 4.930 5.580 32,533,276 -0.96(-14.68%)
Oct 01, 2008 6.740 6.790 6.500 6.540 5,596,007 -0.22(-3.25%)
Sep 30, 2008 6.250 6.845 6.110 6.760 10,448,107 +0.61(+9.92%)
Sep 29, 2008 6.780 6.890 5.990 6.150 13,613,589 -0.87(-12.39%)
Sep 26, 2008 6.750 7.040 6.680 7.020 9,812,153 +0.05(+0.72%)
Sep 25, 2008 6.700 7.040 6.540 6.970 15,942,970 +0.38(+5.77%)
Sep 24, 2008 7.100 7.119 6.520 6.590 11,295,034 -0.39(-5.59%)
Sep 23, 2008 7.130 7.250 6.850 6.980 8,943,392 -0.08(-1.13%)
Sep 22, 2008 7.390 7.520 7.040 7.060 7,300,764 -0.38(-5.11%)
Sep 19, 2008 7.640 7.820 7.320 7.440 13,699,046 +0.20(+2.76%)
Sep 18, 2008 7.185 7.380 6.500 7.240 17,902,242 +0.21(+2.99%)
Sep 17, 2008 7.230 7.470 6.725 7.030 16,063,833 -0.35(-4.74%)
Sep 16, 2008 7.020 7.570 6.720 7.380 17,941,320 +0.19(+2.64%)
Sep 15, 2008 7.280 7.515 7.050 7.190 9,369,750 -0.31(-4.13%)
Sep 12, 2008 7.700 7.700 7.400 7.500 9,680,849 -0.25(-3.23%)
Sep 11, 2008 7.700 7.790 7.430 7.750 10,098,913 +0.00(+0.00%)
Sep 10, 2008 7.720 7.810 7.470 7.750 12,183,138 +0.19(+2.51%)
Sep 09, 2008 7.810 7.980 7.470 7.560 15,748,867 -0.19(-2.45%)
Sep 08, 2008 8.380 8.445 7.470 7.750 21,748,130 -0.51(-6.17%)
Sep 05, 2008 7.980 8.310 7.880 8.260 11,455,099 +0.12(+1.47%)
Sep 04, 2008 8.560 8.595 7.900 8.140 22,995,776 -0.54(-6.22%)
Sep 03, 2008 9.230 9.280 8.650 8.680 13,827,424 -0.46(-5.03%)
Sep 02, 2008 9.620 9.680 9.040 9.140 8,085,131 -0.33(-3.48%)
Aug 29, 2008 9.750 9.800 9.350 9.470 7,589,443 -0.24(-2.47%)
Aug 28, 2008 9.675 9.790 9.570 9.710 4,522,194 +0.07(+0.73%)
Aug 27, 2008 9.670 9.840 9.520 9.640 8,959,563 +0.12(+1.26%)
Aug 26, 2008 9.620 9.810 9.410 9.520 7,296,851 -0.15(-1.55%)
Aug 25, 2008 9.880 9.910 9.561 9.670 7,223,613 -0.23(-2.32%)
Aug 22, 2008 9.900 10.12 9.880 9.900 5,373,211 +0.05(+0.51%)
Aug 21, 2008 9.850 10.00 9.740 9.850 6,056,120 -0.14(-1.40%)
Aug 20, 2008 9.980 10.18 9.860 9.990 9,145,792 +0.06(+0.60%)
Aug 19, 2008 10.28 10.30 9.830 9.930 11,394,849 -0.46(-4.43%)
Aug 18, 2008 10.40 10.49 10.22 10.39 7,134,875 -0.03(-0.29%)
Aug 15, 2008 10.62 10.72 10.16 10.42 11,827,586 -0.14(-1.33%)
Aug 14, 2008 10.22 10.66 10.20 10.56 8,084,521 +0.22(+2.13%)
Aug 13, 2008 10.15 10.42 10.13 10.34 9,624,069 +0.15(+1.47%)
Aug 12, 2008 10.31 10.64 10.17 10.19 12,452,669 -0.18(-1.74%)
Aug 11, 2008 9.980 10.60 9.910 10.37 14,719,439 +0.31(+3.08%)
Aug 08, 2008 9.860 10.15 9.860 10.06 15,976,236 +0.19(+1.93%)
Aug 07, 2008 9.890 10.09 9.800 9.870 18,661,964 -0.20(-1.99%)
Aug 06, 2008 10.19 10.21 9.660 10.07 41,456,936 +0.64(+6.79%)
Aug 05, 2008 9.270 9.440 9.040 9.430 18,498,658 +0.37(+4.08%)
Aug 04, 2008 9.290 9.420 8.980 9.060 9,172,515 -0.31(-3.31%)
Aug 01, 2008 9.400 9.500 9.160 9.370 5,932,040 -0.02(-0.21%)
Jul 31, 2008 9.270 9.500 9.200 9.390 11,369,228 -0.04(-0.42%)
Jul 30, 2008 9.125 9.460 9.070 9.430 8,612,622 +0.35(+3.85%)
Jul 29, 2008 9.080 9.180 8.910 9.080 8,319,318 +0.21(+2.37%)
Jul 28, 2008 8.950 9.010 8.800 8.870 7,078,952 -0.06(-0.67%)
Jul 25, 2008 8.920 8.960 8.620 8.930 10,641,447 +0.12(+1.36%)
Jul 24, 2008 9.100 9.120 8.810 8.810 7,588,120 -0.28(-3.08%)
Jul 23, 2008 9.030 9.160 8.970 9.090 10,168,294 +0.07(+0.78%)
Jul 22, 2008 9.070 9.100 8.780 9.020 7,548,899 -0.07(-0.77%)
Jul 21, 2008 9.200 9.345 9.090 9.090 5,635,740 -0.19(-2.05%)
Jul 18, 2008 9.240 9.420 9.070 9.280 9,284,454 +0.02(+0.22%)
Jul 17, 2008 8.940 9.290 8.910 9.260 17,307,858 +0.42(+4.75%)
Jul 16, 2008 8.560 8.850 8.450 8.840 12,548,064 +0.34(+4.00%)
Jul 15, 2008 8.400 8.690 8.130 8.500 11,331,698 +0.00(+0.00%)
Jul 14, 2008 8.900 8.950 8.410 8.500 9,074,790 -0.22(-2.52%)
Jul 11, 2008 8.380 8.850 8.360 8.720 9,798,354 +0.13(+1.51%)
Jul 10, 2008 8.480 8.620 8.280 8.590 9,782,325 +0.08(+0.94%)
Jul 09, 2008 9.050 9.070 8.470 8.510 12,979,308 -0.55(-6.07%)
Jul 08, 2008 9.000 9.180 8.660 9.060 17,250,956 +0.01(+0.11%)
Jul 07, 2008 9.380 9.590 8.880 9.050 13,166,923 -0.17(-1.84%)
Jul 04, 2008 9.410 9.430 9.030 9.220 5,090,498 +0.00(+0.00%)
Jul 03, 2008 9.410 9.430 9.030 9.220 5,090,498 -0.34(-3.56%)
Jul 02, 2008 9.750 9.900 9.530 9.560 13,280,876 -0.16(-1.65%)
Jul 01, 2008 9.050 9.740 9.020 9.720 14,498,356 +0.55(+6.00%)
Jun 30, 2008 9.405 9.500 9.120 9.170 10,808,378 -0.23(-2.45%)
Jun 27, 2008 8.960 9.420 8.860 9.400 45,867,968 +0.35(+3.87%)
Jun 26, 2008 9.250 9.310 8.750 9.050 20,959,328 -0.42(-4.44%)
Jun 25, 2008 9.150 9.590 9.080 9.470 9,412,590 +0.42(+4.64%)
Jun 24, 2008 9.160 9.410 9.015 9.050 7,794,583 -0.22(-2.37%)
Jun 23, 2008 9.270 9.380 9.020 9.270 8,017,963 -0.06(-0.64%)
Jun 20, 2008 9.440 9.490 9.200 9.330 7,977,721 -0.17(-1.79%)
Jun 19, 2008 9.090 9.750 9.090 9.500 13,767,863 +0.41(+4.51%)
Jun 18, 2008 9.140 9.160 8.740 9.090 8,430,740 +0.10(+1.11%)
Jun 17, 2008 9.400 9.450 8.890 8.990 10,292,002 -0.36(-3.85%)
Jun 16, 2008 8.970 9.400 8.880 9.350 6,392,555 +0.30(+3.31%)
Jun 13, 2008 8.810 9.170 8.720 9.050 8,793,222 +0.35(+4.02%)
Jun 12, 2008 8.810 9.160 8.660 8.700 9,870,285 -0.02(-0.23%)
Jun 11, 2008 9.030 9.140 8.610 8.720 14,604,453 -0.54(-5.83%)
Jun 10, 2008 9.124 9.500 8.940 9.260 13,372,406 -0.35(-3.64%)
Jun 09, 2008 9.750 9.770 9.410 9.610 6,114,768 +0.00(+0.00%)
Jun 06, 2008 10.00 10.06 9.570 9.610 7,398,739 -0.48(-4.76%)
Jun 05, 2008 9.790 10.09 9.660 10.09 12,028,850 +0.33(+3.38%)
Jun 04, 2008 9.550 9.870 9.500 9.760 7,514,920 +0.18(+1.88%)
Jun 03, 2008 9.860 9.890 9.460 9.580 6,663,187 -0.22(-2.24%)
Jun 02, 2008 9.960 10.00 9.680 9.800 8,208,813 -0.09(-0.91%)
May 30, 2008 10.02 10.05 9.830 9.890 5,752,133 -0.10(-1.00%)
May 29, 2008 9.740 10.02 9.740 9.990 8,096,490 +0.19(+1.94%)
May 28, 2008 10.06 10.16 9.740 9.800 9,490,756 -0.28(-2.78%)
May 27, 2008 9.890 10.08 9.720 10.08 6,971,660 +0.29(+2.96%)
May 26, 2008 9.880 9.900 9.600 9.790 6,244,500 +0.00(+0.00%)
May 23, 2008 9.880 9.900 9.600 9.790 6,244,500 -0.17(-1.71%)
May 22, 2008 9.690 9.980 9.560 9.960 6,668,068 +0.29(+3.00%)
May 21, 2008 10.00 10.10 9.500 9.670 10,019,908 -0.30(-3.01%)
May 20, 2008 10.10 10.17 9.800 9.970 9,851,789 -0.21(-2.06%)
May 19, 2008 10.62 10.85 10.11 10.18 19,603,232 -0.21(-2.02%)
May 16, 2008 10.15 10.42 9.910 10.39 16,768,639 +0.39(+3.90%)
May 15, 2008 9.890 10.06 9.760 10.00 13,833,577 +0.17(+1.73%)
May 14, 2008 9.700 10.19 9.700 9.830 20,068,762 +0.15(+1.55%)
May 13, 2008 9.730 9.790 9.330 9.680 9,131,332 -0.02(-0.21%)
May 12, 2008 9.560 9.750 9.410 9.700 5,951,243 +0.11(+1.15%)
May 09, 2008 9.360 9.750 9.360 9.590 7,751,259 -0.04(-0.42%)
May 08, 2008 9.580 9.880 9.540 9.630 21,535,902 +0.23(+2.45%)
May 07, 2008 9.280 9.740 8.950 9.400 58,836,064 +1.59(+20.36%)
May 06, 2008 7.690 7.870 7.580 7.810 8,633,682 +0.09(+1.17%)
May 05, 2008 7.700 7.850 7.560 7.720 6,847,585 +0.00(+0.00%)
May 02, 2008 7.770 7.850 7.510 7.720 9,871,735 +0.03(+0.39%)
May 01, 2008 7.490 7.700 7.390 7.690 6,465,167 +0.22(+2.95%)
Apr 30, 2008 7.420 7.660 7.380 7.470 9,341,320 +0.06(+0.81%)
Apr 29, 2008 7.480 7.600 7.280 7.410 7,153,254 -0.07(-0.94%)
Apr 28, 2008 7.400 7.610 7.280 7.480 16,746,709 +0.37(+5.20%)
Apr 25, 2008 7.130 7.150 6.798 7.110 5,786,277 +0.05(+0.71%)
Apr 24, 2008 6.920 7.250 6.730 7.060 7,713,930 +0.16(+2.32%)
Apr 23, 2008 6.700 6.940 6.660 6.900 6,467,297 +0.21(+3.14%)
Apr 22, 2008 6.950 6.970 6.600 6.690 5,642,667 -0.23(-3.32%)
Apr 21, 2008 6.730 7.030 6.700 6.920 5,992,660 +0.12(+1.76%)
Apr 18, 2008 6.740 6.870 6.590 6.800 6,623,391 +0.24(+3.66%)
Apr 17, 2008 6.840 6.870 6.440 6.560 11,353,600 -0.32(-4.65%)
Apr 16, 2008 6.610 6.980 6.610 6.880 11,051,978 +0.35(+5.36%)
Apr 15, 2008 6.550 6.580 6.355 6.530 7,863,251 +0.04(+0.62%)
Apr 14, 2008 6.290 6.630 6.280 6.490 7,141,108 +0.01(+0.15%)
Apr 11, 2008 6.500 6.720 6.460 6.480 5,872,240 -0.31(-4.57%)
Apr 10, 2008 6.670 6.840 6.570 6.790 5,612,215 +0.13(+1.95%)
Apr 09, 2008 6.600 6.830 6.600 6.660 11,157,701 +0.06(+0.91%)
Apr 08, 2008 6.710 6.730 6.480 6.600 11,913,061 -0.23(-3.37%)
Apr 07, 2008 6.800 6.910 6.730 6.830 11,421,780 +0.04(+0.59%)
Apr 04, 2008 6.610 6.830 6.340 6.790 15,228,011 +0.21(+3.19%)
Apr 03, 2008 6.280 6.630 6.250 6.580 13,506,061 +0.23(+3.62%)
Apr 02, 2008 6.150 6.380 6.070 6.350 13,804,098 +0.27(+4.44%)
Apr 01, 2008 5.850 6.130 5.800 6.080 10,919,494 +0.40(+7.04%)
Mar 31, 2008 5.560 5.760 5.460 5.680 7,055,110 +0.15(+2.71%)
Mar 28, 2008 5.550 5.680 5.510 5.530 6,882,986 -0.02(-0.36%)
Mar 27, 2008 5.700 5.750 5.520 5.550 10,018,786 -0.14(-2.46%)
Mar 26, 2008 5.850 5.910 5.600 5.690 7,953,045 -0.21(-3.56%)
Mar 25, 2008 5.660 6.030 5.630 5.900 20,115,372 +0.30(+5.36%)
Mar 24, 2008 5.240 5.640 5.240 5.600 13,418,347 +0.38(+7.28%)
Mar 21, 2008 5.180 5.270 5.000 5.220 15,712,135 +0.00(+0.00%)
Mar 20, 2008 5.180 5.270 5.000 5.220 15,712,135 +0.21(+4.19%)
Mar 19, 2008 5.320 5.350 5.010 5.010 13,267,476 -0.33(-6.18%)
Mar 18, 2008 5.170 5.350 4.930 5.340 15,760,316 +0.35(+7.01%)
Mar 17, 2008 5.100 5.130 4.860 4.990 14,455,799 -0.23(-4.41%)
Mar 14, 2008 5.450 5.450 5.150 5.220 8,624,727 -0.19(-3.51%)
Mar 13, 2008 5.460 5.500 5.310 5.410 10,401,726 -0.11(-1.99%)
Mar 12, 2008 5.580 5.690 5.470 5.520 7,515,680 -0.04(-0.72%)
Mar 11, 2008 5.570 5.640 5.370 5.560 12,280,908 +0.10(+1.83%)
Mar 10, 2008 5.610 5.730 5.400 5.460 10,075,845 -0.14(-2.50%)
Mar 07, 2008 5.370 5.760 5.380 5.600 7,144,158 +0.01(+0.18%)
Mar 06, 2008 5.870 5.910 5.560 5.590 11,000,544 -0.31(-5.25%)
Mar 05, 2008 5.870 6.000 5.830 5.900 5,953,459 +0.07(+1.20%)
Mar 04, 2008 5.880 5.900 5.690 5.830 9,358,407 -0.10(-1.69%)
Mar 03, 2008 6.020 6.140 5.780 5.930 8,108,720 -0.07(-1.17%)
Feb 29, 2008 6.060 6.220 6.000 6.000 10,611,686 +0.02(+0.33%)
Feb 28, 2008 6.230 6.230 5.960 5.980 5,828,903 -0.29(-4.63%)
Feb 27, 2008 5.910 6.320 5.900 6.270 13,152,721 +0.31(+5.20%)
Feb 26, 2008 5.960 6.050 5.820 5.960 7,056,617 -0.05(-0.83%)
Feb 25, 2008 5.860 6.050 5.850 6.010 4,767,108 +0.13(+2.21%)
Feb 22, 2008 5.830 5.950 5.760 5.880 8,574,000 +0.07(+1.20%)
Feb 21, 2008 6.150 6.230 5.760 5.810 7,088,368 -0.28(-4.60%)
Feb 20, 2008 5.690 6.100 5.660 6.090 9,277,502 +0.37(+6.47%)
Feb 19, 2008 5.900 5.960 5.680 5.720 5,282,544 -0.06(-1.04%)
Feb 18, 2008 6.080 6.110 5.660 5.780 12,069,315 +0.00(+0.00%)
Feb 15, 2008 6.080 6.110 5.660 5.780 12,069,315 -0.35(-5.71%)
Feb 14, 2008 6.410 6.495 6.110 6.130 6,191,327 -0.28(-4.37%)
Feb 13, 2008 6.500 6.540 6.250 6.410 6,652,330 +0.09(+1.42%)
Feb 12, 2008 6.290 6.430 6.240 6.320 6,207,914 +0.07(+1.12%)
Feb 11, 2008 6.360 6.405 6.220 6.250 7,547,308 -0.20(-3.10%)
Feb 08, 2008 6.440 6.570 6.380 6.450 5,685,652 -0.01(-0.15%)
Feb 07, 2008 6.260 6.670 6.200 6.460 6,858,131 +0.16(+2.54%)
Feb 06, 2008 6.720 6.770 6.250 6.300 8,624,127 -0.35(-5.26%)
Feb 05, 2008 6.860 6.990 6.620 6.650 6,694,201 -0.34(-4.86%)
Feb 04, 2008 7.250 7.350 6.940 6.990 7,060,579 -0.28(-3.85%)
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.