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 )

65.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
May 31, 2012 6.770 6.780 6.500 6.740 8,359,608 -0.02(-0.30%)
May 30, 2012 6.750 6.790 6.605 6.760 6,661,447 -0.05(-0.73%)
May 29, 2012 6.790 6.875 6.700 6.810 7,024,666 +0.07(+1.04%)
May 25, 2012 6.620 6.840 6.520 6.740 14,428,111 +0.16(+2.43%)
May 24, 2012 6.730 6.760 6.510 6.580 6,575,229 -0.13(-1.94%)
May 23, 2012 6.670 6.750 6.550 6.710 13,832,375 -0.11(-1.61%)
May 22, 2012 6.870 6.935 6.690 6.820 11,178,567 -0.08(-1.16%)
May 21, 2012 6.830 6.940 6.770 6.900 10,320,602 +0.09(+1.32%)
May 18, 2012 6.940 7.020 6.770 6.810 11,479,484 -0.14(-2.01%)
May 17, 2012 7.110 7.190 6.860 6.950 10,080,849 -0.13(-1.84%)
May 16, 2012 7.210 7.310 7.050 7.080 6,184,578 -0.06(-0.84%)
May 15, 2012 7.240 7.360 7.130 7.140 8,007,362 -0.12(-1.65%)
May 14, 2012 7.400 7.420 7.240 7.260 8,721,918 -0.21(-2.81%)
May 11, 2012 7.500 7.670 7.460 7.470 5,389,279 -0.07(-0.93%)
May 10, 2012 7.720 7.770 7.360 7.540 12,923,524 -0.07(-0.92%)
May 09, 2012 7.660 7.715 7.410 7.610 17,253,756 -0.21(-2.69%)
May 08, 2012 8.050 8.070 7.685 7.820 13,408,204 -0.32(-3.93%)
May 07, 2012 8.200 8.380 8.130 8.140 4,229,275 -0.08(-0.97%)
May 04, 2012 8.300 8.580 8.210 8.220 11,647,746 -0.17(-2.03%)
May 03, 2012 8.970 8.970 8.340 8.390 19,664,884 +0.08(+0.96%)
May 02, 2012 8.150 8.370 8.100 8.310 7,845,397 +0.00(+0.00%)
May 01, 2012 8.250 8.410 8.220 8.310 3,927,483 +0.05(+0.61%)
Apr 30, 2012 8.310 8.331 8.155 8.260 3,712,118 -0.07(-0.84%)
Apr 27, 2012 8.400 8.400 8.131 8.330 3,971,021 +0.03(+0.36%)
Apr 26, 2012 8.110 8.370 8.100 8.300 5,821,459 +0.18(+2.22%)
Apr 25, 2012 7.950 8.150 7.945 8.120 5,489,599 +0.23(+2.92%)
Apr 24, 2012 8.040 8.145 7.870 7.890 6,333,798 -0.08(-1.00%)
Apr 23, 2012 7.960 8.005 7.820 7.970 5,753,792 -0.10(-1.24%)
Apr 20, 2012 8.310 8.360 8.040 8.070 6,208,928 -0.22(-2.65%)
Apr 19, 2012 8.510 8.610 8.170 8.290 9,972,183 -0.01(-0.12%)
Apr 18, 2012 8.400 8.470 8.220 8.300 8,405,302 -0.20(-2.35%)
Apr 17, 2012 8.350 8.620 8.350 8.500 11,185,331 +0.21(+2.53%)
Apr 16, 2012 8.500 8.550 8.200 8.290 5,536,013 -0.19(-2.24%)
Apr 13, 2012 8.660 8.720 8.420 8.480 4,698,564 -0.24(-2.75%)
Apr 12, 2012 8.480 8.790 8.440 8.720 5,895,266 +0.23(+2.71%)
Apr 11, 2012 8.240 8.590 8.240 8.490 8,323,696 +0.30(+3.66%)
Apr 10, 2012 8.260 8.470 8.150 8.190 5,250,381 -0.13(-1.56%)
Apr 09, 2012 8.380 8.450 8.250 8.320 3,714,040 -0.16(-1.94%)
Apr 05, 2012 8.501 8.590 8.430 8.485 5,799,368 -0.09(-0.99%)
Apr 04, 2012 8.560 8.630 8.400 8.570 7,430,874 -0.14(-1.61%)
Apr 03, 2012 8.950 9.025 8.650 8.710 6,817,228 -0.27(-3.01%)
Apr 02, 2012 8.940 9.030 8.880 8.980 3,864,779 -0.03(-0.33%)
Mar 30, 2012 8.930 9.040 8.790 9.010 3,594,155 +0.15(+1.69%)
Mar 29, 2012 8.730 8.870 8.620 8.860 5,627,134 +0.06(+0.68%)
Mar 28, 2012 9.050 9.100 8.750 8.800 5,880,471 -0.22(-2.44%)
Mar 27, 2012 9.190 9.310 9.020 9.020 6,504,951 -0.08(-0.88%)
Mar 26, 2012 9.020 9.210 8.950 9.100 4,782,907 +0.16(+1.85%)
Mar 23, 2012 8.980 9.010 8.840 8.935 3,675,725 -0.05(-0.61%)
Mar 22, 2012 9.020 9.180 8.950 8.990 4,582,610 -0.12(-1.32%)
Mar 21, 2012 9.150 9.230 9.040 9.110 3,047,206 -0.06(-0.65%)
Mar 20, 2012 9.140 9.210 8.970 9.170 3,074,792 -0.06(-0.65%)
Mar 19, 2012 9.080 9.255 9.020 9.230 3,229,450 +0.14(+1.54%)
Mar 16, 2012 9.100 9.180 9.020 9.090 3,622,672 +0.01(+0.11%)
Mar 15, 2012 8.990 9.100 8.830 9.080 4,351,289 +0.13(+1.45%)
Mar 14, 2012 8.950 9.160 8.910 8.950 6,131,903 +0.04(+0.45%)
Mar 13, 2012 8.860 8.910 8.780 8.910 3,916,925 +0.26(+3.01%)
Mar 12, 2012 8.820 8.840 8.600 8.650 3,620,570 -0.16(-1.82%)
Mar 09, 2012 8.550 8.830 8.550 8.810 3,676,538 +0.09(+1.03%)
Mar 08, 2012 8.670 8.780 8.600 8.720 5,448,984 +0.14(+1.63%)
Mar 07, 2012 8.480 8.640 8.290 8.580 11,207,729 +0.12(+1.36%)
Mar 06, 2012 8.310 8.515 8.290 8.465 7,476,647 +0.06(+0.77%)
Mar 05, 2012 8.710 8.740 8.380 8.400 11,485,168 -0.34(-3.95%)
Mar 02, 2012 9.030 9.130 8.680 8.745 7,821,665 -0.29(-3.26%)
Mar 01, 2012 9.120 9.150 8.900 9.040 5,380,298 -0.03(-0.33%)
Feb 29, 2012 9.160 9.300 9.034 9.070 6,422,149 -0.08(-0.87%)
Feb 28, 2012 9.000 9.170 8.950 9.150 5,243,586 +0.20(+2.23%)
Feb 27, 2012 8.860 9.110 8.835 8.950 5,901,173 -0.01(-0.11%)
Feb 24, 2012 9.130 9.210 8.920 8.960 6,438,229 -0.16(-1.75%)
Feb 23, 2012 9.010 9.140 8.870 9.120 7,446,850 +0.08(+0.88%)
Feb 22, 2012 9.280 9.280 8.990 9.040 7,310,560 -0.19(-2.06%)
Feb 21, 2012 9.410 9.440 9.180 9.230 4,091,416 -0.15(-1.60%)
Feb 17, 2012 9.560 9.590 9.320 9.380 6,318,465 -0.08(-0.90%)
Feb 16, 2012 9.260 9.535 9.210 9.465 7,636,907 +0.18(+1.88%)
Feb 15, 2012 9.350 9.470 9.250 9.290 5,520,278 +0.00(+0.00%)
Feb 14, 2012 9.360 9.440 9.200 9.290 6,117,264 -0.12(-1.28%)
Feb 13, 2012 9.450 9.530 9.230 9.410 6,681,556 +0.02(+0.21%)
Feb 10, 2012 9.350 9.510 9.280 9.390 10,529,741 -0.11(-1.16%)
Feb 09, 2012 9.700 9.850 9.420 9.500 20,870,870 +0.38(+4.17%)
Feb 08, 2012 9.280 9.360 9.080 9.120 13,486,443 -0.05(-0.55%)
Feb 07, 2012 9.090 9.290 9.010 9.170 8,298,436 +0.02(+0.16%)
Feb 06, 2012 9.200 9.200 9.020 9.155 5,260,147 -0.09(-0.92%)
Feb 03, 2012 9.130 9.280 9.100 9.240 5,374,746 +0.18(+1.99%)
Feb 02, 2012 8.930 9.070 8.870 9.060 6,329,199 +0.14(+1.57%)
Feb 01, 2012 8.820 9.020 8.710 8.920 7,217,051 +0.22(+2.53%)
Jan 31, 2012 8.900 8.935 8.630 8.700 6,126,571 -0.10(-1.14%)
Jan 30, 2012 8.770 8.820 8.620 8.800 5,999,504 -0.06(-0.68%)
Jan 27, 2012 8.600 8.920 8.590 8.860 4,414,091 +0.19(+2.19%)
Jan 26, 2012 9.050 9.140 8.670 8.670 11,075,943 -0.33(-3.67%)
Jan 25, 2012 9.070 9.080 8.790 9.000 10,146,554 -0.08(-0.88%)
Jan 24, 2012 8.830 9.125 8.770 9.080 10,123,881 +0.22(+2.48%)
Jan 23, 2012 8.990 8.990 8.725 8.860 6,736,010 -0.06(-0.67%)
Jan 20, 2012 8.700 8.990 8.700 8.920 9,522,659 -0.02(-0.22%)
Jan 19, 2012 8.960 9.170 8.890 8.940 15,675,240 +0.21(+2.41%)
Jan 18, 2012 8.320 8.990 8.300 8.730 21,000,314 +0.65(+8.04%)
Jan 17, 2012 8.150 8.234 8.040 8.080 4,130,494 -0.03(-0.37%)
Jan 13, 2012 8.210 8.250 8.020 8.110 5,213,052 -0.19(-2.29%)
Jan 12, 2012 8.350 8.420 8.185 8.300 8,314,285 -0.03(-0.36%)
Jan 11, 2012 8.290 8.380 8.040 8.330 8,912,742 +0.00(+0.00%)
Jan 10, 2012 8.490 8.500 8.160 8.330 9,259,337 -0.05(-0.66%)
Jan 09, 2012 8.080 8.500 8.080 8.385 9,961,993 +0.32(+4.03%)
Jan 06, 2012 8.000 8.170 7.860 8.060 5,813,706 +0.05(+0.62%)
Jan 05, 2012 7.800 8.070 7.780 8.010 11,674,538 +0.18(+2.30%)
Jan 04, 2012 7.820 7.920 7.620 7.830 7,684,647 +0.11(+1.42%)
Dec 30, 2011 7.620 7.800 7.560 7.720 2,597,794 +0.05(+0.65%)
Dec 29, 2011 7.550 7.730 7.495 7.670 2,279,277 +0.14(+1.93%)
Dec 28, 2011 7.600 7.710 7.520 7.525 2,777,499 -0.17(-2.27%)
Dec 27, 2011 7.570 7.830 7.560 7.700 3,748,367 +0.10(+1.32%)
Dec 23, 2011 7.540 7.620 7.340 7.600 2,928,617 +0.41(+5.70%)
Dec 21, 2011 7.300 7.310 6.950 7.190 6,751,068 -0.09(-1.24%)
Dec 20, 2011 7.210 7.330 7.200 7.280 8,162,180 +0.20(+2.82%)
Dec 19, 2011 7.480 7.480 7.060 7.080 6,743,097 -0.31(-4.19%)
Dec 16, 2011 7.250 7.500 7.250 7.390 5,409,756 +0.21(+2.92%)
Dec 15, 2011 7.210 7.310 7.170 7.180 4,522,963 +0.07(+0.98%)
Dec 14, 2011 7.180 7.265 6.920 7.110 11,977,499 -0.15(-2.07%)
Dec 13, 2011 7.870 7.954 7.150 7.260 14,810,788 -0.49(-6.32%)
Dec 12, 2011 8.050 8.050 7.640 7.750 5,412,691 -0.39(-4.79%)
Dec 09, 2011 7.920 8.200 7.800 8.140 6,903,642 +0.18(+2.26%)
Dec 08, 2011 8.080 8.180 7.950 7.960 7,227,976 -0.23(-2.81%)
Dec 07, 2011 8.140 8.235 8.075 8.190 5,923,617 -0.01(-0.12%)
Dec 06, 2011 8.110 8.230 8.010 8.200 5,960,238 +0.09(+1.11%)
Dec 05, 2011 8.250 8.280 8.010 8.110 5,999,378 +0.07(+0.87%)
Dec 02, 2011 8.060 8.170 7.920 8.040 8,620,679 +0.03(+0.37%)
Dec 01, 2011 7.510 8.040 7.510 8.010 11,480,305 +0.48(+6.37%)
Nov 30, 2011 7.220 7.580 7.140 7.530 7,784,508 +0.54(+7.73%)
Nov 29, 2011 7.140 7.210 6.960 6.990 5,266,947 -0.18(-2.51%)
Nov 28, 2011 7.130 7.310 7.010 7.170 6,551,223 +0.25(+3.61%)
Nov 25, 2011 7.080 7.160 6.900 6.920 2,446,139 -0.15(-2.12%)
Nov 23, 2011 7.340 7.400 7.060 7.070 9,250,804 -0.40(-5.35%)
Nov 22, 2011 7.450 8.410 7.400 7.470 10,344,943 +0.03(+0.40%)
Nov 21, 2011 7.300 7.520 7.090 7.440 8,066,824 +0.02(+0.27%)
Nov 18, 2011 7.670 7.710 7.390 7.420 4,402,459 -0.16(-2.11%)
Nov 17, 2011 8.090 8.120 7.500 7.580 10,476,659 -0.46(-5.72%)
Nov 16, 2011 7.920 8.380 7.830 8.040 11,062,559 +0.06(+0.75%)
Nov 15, 2011 7.730 8.070 7.670 7.980 6,244,533 +0.22(+2.84%)
Nov 14, 2011 7.810 7.840 7.663 7.760 3,421,662 -0.04(-0.51%)
Nov 11, 2011 7.520 7.820 7.455 7.800 6,214,217 +0.36(+4.84%)
Nov 10, 2011 7.490 7.570 7.285 7.440 4,914,278 +0.08(+1.09%)
Nov 09, 2011 7.580 7.650 7.270 7.360 7,353,602 -0.48(-6.12%)
Nov 08, 2011 7.840 7.960 7.660 7.840 5,580,880 +0.08(+1.03%)
Nov 07, 2011 7.870 7.890 7.530 7.760 9,665,272 -0.20(-2.51%)
Nov 04, 2011 7.660 8.110 7.620 7.960 12,943,587 +0.17(+2.18%)
Nov 03, 2011 7.400 8.000 7.400 7.790 26,258,734 +0.70(+9.87%)
Nov 02, 2011 7.210 7.370 7.050 7.090 10,649,613 -0.09(-1.25%)
Nov 01, 2011 7.150 7.300 7.030 7.180 8,904,429 -0.39(-5.15%)
Oct 31, 2011 7.700 7.760 7.460 7.570 7,787,234 -0.25(-3.20%)
Oct 28, 2011 7.720 7.850 7.500 7.820 11,198,483 +0.09(+1.16%)
Oct 27, 2011 7.600 8.000 7.520 7.730 11,864,899 +0.39(+5.31%)
Oct 26, 2011 7.120 7.420 7.000 7.340 8,163,717 +0.24(+3.38%)
Oct 25, 2011 6.950 7.170 6.890 7.100 12,053,461 +0.06(+0.85%)
Oct 24, 2011 6.640 7.060 6.630 7.040 18,101,224 +0.46(+7.07%)
Oct 21, 2011 6.830 6.920 6.540 6.575 19,937,848 -0.16(-2.30%)
Oct 20, 2011 6.810 6.860 6.630 6.730 15,054,750 -0.08(-1.17%)
Oct 19, 2011 7.490 7.740 6.740 6.810 32,128,088 -1.25(-15.51%)
Oct 18, 2011 7.770 8.110 7.680 8.060 8,423,409 +0.26(+3.33%)
Oct 17, 2011 8.100 8.180 7.740 7.800 6,443,692 -0.37(-4.53%)
Oct 14, 2011 8.150 8.290 7.840 8.170 11,456,970 +0.16(+2.00%)
Oct 13, 2011 7.450 8.010 7.370 8.010 14,080,163 +0.60(+8.10%)
Oct 12, 2011 7.310 7.520 7.250 7.410 8,470,074 +0.10(+1.37%)
Oct 11, 2011 7.310 7.510 7.220 7.310 8,685,467 +0.00(+0.00%)
Oct 10, 2011 7.180 7.335 7.180 7.310 4,356,854 +0.20(+2.81%)
Oct 07, 2011 7.250 7.280 7.010 7.110 10,521,596 -0.17(-2.34%)
Oct 06, 2011 7.230 7.350 7.030 7.280 5,291,635 +0.06(+0.83%)
Oct 05, 2011 7.010 7.310 6.840 7.220 6,168,043 +0.28(+4.03%)
Oct 04, 2011 6.560 7.020 6.533 6.940 9,845,901 +0.30(+4.52%)
Oct 03, 2011 7.090 7.120 6.580 6.640 7,091,311 -0.54(-7.52%)
Sep 30, 2011 7.290 7.410 7.160 7.180 6,616,719 -0.23(-3.10%)
Sep 29, 2011 7.600 7.690 7.290 7.410 5,663,377 -0.06(-0.80%)
Sep 28, 2011 7.810 7.830 7.460 7.470 4,393,554 -0.31(-3.98%)
Sep 27, 2011 7.810 8.040 7.740 7.780 5,212,004 +0.14(+1.83%)
Sep 26, 2011 7.610 7.700 7.290 7.640 4,723,200 +0.06(+0.79%)
Sep 23, 2011 7.260 7.630 7.190 7.580 4,578,238 +0.23(+3.13%)
Sep 22, 2011 7.450 7.600 7.160 7.350 8,222,917 -0.37(-4.79%)
Sep 21, 2011 7.970 8.055 7.720 7.720 4,647,579 -0.18(-2.28%)
Sep 20, 2011 8.050 8.190 7.880 7.900 5,111,521 -0.11(-1.37%)
Sep 19, 2011 8.030 8.135 7.900 8.010 7,726,943 -0.22(-2.67%)
Sep 16, 2011 8.340 8.370 8.170 8.230 7,871,908 -0.13(-1.56%)
Sep 15, 2011 7.970 8.420 7.950 8.360 15,236,586 +0.52(+6.70%)
Sep 14, 2011 7.560 7.970 7.530 7.835 10,336,685 +0.37(+4.89%)
Sep 13, 2011 7.330 7.550 7.270 7.470 8,475,951 +0.17(+2.33%)
Sep 12, 2011 7.080 7.370 7.050 7.300 6,766,485 +0.13(+1.81%)
Sep 09, 2011 7.130 7.260 6.985 7.170 6,635,775 -0.05(-0.69%)
Sep 08, 2011 7.120 7.410 7.060 7.220 7,342,665 +0.11(+1.55%)
Sep 07, 2011 6.930 7.190 6.930 7.110 7,650,106 +0.29(+4.25%)
Sep 06, 2011 6.610 6.820 6.590 6.820 7,533,869 -0.10(-1.45%)
Sep 02, 2011 6.970 7.100 6.810 6.920 3,754,424 -0.19(-2.67%)
Sep 01, 2011 7.270 7.370 7.110 7.110 3,832,569 -0.16(-2.20%)
Aug 31, 2011 7.500 7.520 7.210 7.270 4,187,145 -0.18(-2.42%)
Aug 30, 2011 7.380 7.490 7.280 7.450 3,396,324 +0.02(+0.27%)
Aug 29, 2011 7.300 7.490 7.275 7.430 3,843,324 +0.22(+3.05%)
Aug 26, 2011 6.980 7.240 6.800 7.210 5,778,534 +0.15(+2.12%)
Aug 25, 2011 7.130 7.220 7.000 7.060 5,339,958 -0.04(-0.56%)
Aug 24, 2011 7.280 7.280 7.020 7.100 7,618,814 -0.22(-3.01%)
Aug 23, 2011 6.700 7.330 6.680 7.320 7,521,526 +0.66(+9.91%)
Aug 22, 2011 6.890 6.930 6.620 6.660 7,175,704 -0.05(-0.75%)
Aug 19, 2011 6.790 7.110 6.700 6.710 5,188,488 -0.19(-2.75%)
Aug 18, 2011 7.000 7.050 6.790 6.900 7,763,064 -0.48(-6.50%)
Aug 17, 2011 7.570 7.630 7.270 7.380 5,118,980 -0.18(-2.38%)
Aug 16, 2011 7.740 7.780 7.400 7.560 7,599,961 -0.25(-3.20%)
Aug 15, 2011 7.830 7.900 7.720 7.810 6,267,438 +0.04(+0.51%)
Aug 12, 2011 7.710 7.820 7.525 7.770 7,952,952 +0.18(+2.37%)
Aug 11, 2011 7.260 7.720 7.020 7.590 8,761,000 +0.41(+5.71%)
Aug 10, 2011 7.260 7.470 7.110 7.180 8,938,260 -0.16(-2.18%)
Aug 09, 2011 7.150 7.350 6.940 7.340 10,629,464 +0.47(+6.84%)
Aug 08, 2011 6.990 7.210 6.860 6.870 12,599,041 -0.36(-4.98%)
Aug 05, 2011 7.800 7.800 7.120 7.230 13,513,025 -0.43(-5.61%)
Aug 04, 2011 7.900 8.200 7.630 7.660 19,549,060 -0.91(-10.62%)
Aug 03, 2011 8.330 8.580 8.210 8.570 11,278,200 +0.21(+2.51%)
Aug 02, 2011 8.530 8.660 8.350 8.360 6,240,803 -0.28(-3.24%)
Aug 01, 2011 8.880 8.910 8.510 8.640 7,535,733 -0.05(-0.58%)
Jul 29, 2011 8.770 8.830 8.550 8.690 7,031,606 -0.15(-1.70%)
Jul 28, 2011 9.000 9.100 8.830 8.840 6,217,959 -0.13(-1.45%)
Jul 27, 2011 9.180 9.190 8.950 8.970 7,407,021 -0.32(-3.44%)
Jul 26, 2011 9.230 9.410 9.090 9.290 8,075,508 +0.19(+2.09%)
Jul 25, 2011 9.150 9.240 9.080 9.100 5,020,745 -0.19(-2.05%)
Jul 22, 2011 9.171 9.395 8.930 9.290 6,925,222 +0.36(+4.03%)
Jul 21, 2011 9.190 9.190 8.910 8.930 14,168,037 -0.23(-2.51%)
Jul 20, 2011 9.280 9.410 9.080 9.160 3,849,165 -0.10(-1.03%)
Jul 19, 2011 9.050 9.285 9.030 9.255 12,455,732 +0.32(+3.52%)
Jul 18, 2011 9.280 9.280 8.860 8.940 9,589,660 -0.39(-4.18%)
Jul 15, 2011 9.310 9.370 9.118 9.330 7,827,732 +0.03(+0.32%)
Jul 14, 2011 9.340 9.720 9.175 9.300 12,119,921 -0.03(-0.32%)
Jul 13, 2011 9.310 9.530 9.250 9.330 8,017,180 +0.11(+1.19%)
Jul 12, 2011 9.720 9.740 9.100 9.220 23,875,748 -0.90(-8.89%)
Jul 11, 2011 10.32 10.46 10.09 10.12 5,885,352 -0.38(-3.62%)
Jul 08, 2011 10.41 10.52 10.20 10.50 7,255,376 -0.10(-0.94%)
Jul 07, 2011 10.51 10.64 10.46 10.60 7,425,217 +0.19(+1.83%)
Jul 06, 2011 10.65 10.67 10.31 10.41 7,009,016 -0.22(-2.07%)
Jul 05, 2011 10.65 10.68 10.45 10.63 5,043,420 -0.04(-0.37%)
Jul 01, 2011 10.55 10.77 10.41 10.67 4,770,128 +0.20(+1.91%)
Jun 30, 2011 10.22 10.52 10.14 10.47 5,017,321 +0.31(+3.05%)
Jun 29, 2011 10.28 10.33 10.12 10.16 3,479,693 -0.08(-0.78%)
Jun 28, 2011 10.26 10.30 10.13 10.24 4,658,813 +0.01(+0.10%)
Jun 27, 2011 10.18 10.29 10.05 10.23 5,426,606 +0.06(+0.59%)
Jun 24, 2011 10.13 10.24 10.00 10.17 6,688,800 +0.04(+0.39%)
Jun 23, 2011 9.830 10.17 9.770 10.13 8,650,091 +0.11(+1.05%)
Jun 22, 2011 9.770 10.15 9.710 10.03 10,312,969 +0.22(+2.30%)
Jun 21, 2011 9.720 10.01 9.650 9.800 8,731,316 +0.17(+1.77%)
Jun 20, 2011 9.675 9.730 9.520 9.630 4,082,437 -0.11(-1.13%)
Jun 17, 2011 9.930 9.990 9.640 9.740 3,121,349 -0.11(-1.07%)
Jun 16, 2011 10.02 10.08 9.725 9.845 4,914,260 -0.19(-1.94%)
Jun 15, 2011 10.06 10.30 10.00 10.04 8,319,044 -0.12(-1.18%)
Jun 14, 2011 10.06 10.28 10.01 10.16 4,310,253 +0.22(+2.21%)
Jun 13, 2011 10.21 10.23 9.860 9.940 4,863,582 -0.27(-2.64%)
Jun 10, 2011 10.49 10.51 10.07 10.21 7,594,974 -0.33(-3.13%)
Jun 09, 2011 10.45 10.84 10.36 10.54 6,829,681 +0.12(+1.15%)
Jun 08, 2011 10.52 10.57 10.33 10.42 5,775,505 -0.15(-1.42%)
Jun 07, 2011 10.54 10.70 10.47 10.57 3,545,563 +0.07(+0.67%)
Jun 06, 2011 10.54 10.65 10.46 10.50 4,206,717 -0.01(-0.10%)
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.