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 )

62.26 -0.67 (-1.07%)
Streaming Delayed Price Updated: 10:14 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 (%)
Aug 31, 2012 6.210 6.300 6.180 6.230 3,145,041 +0.05(+0.81%)
Aug 30, 2012 6.320 6.380 6.170 6.180 3,076,207 -0.16(-2.52%)
Aug 29, 2012 6.200 6.360 6.160 6.340 6,349,150 +0.01(+0.16%)
Aug 27, 2012 6.390 6.450 6.300 6.330 3,092,153 -0.06(-0.94%)
Aug 24, 2012 6.330 6.430 6.290 6.390 5,828,658 +0.03(+0.47%)
Aug 23, 2012 6.500 6.560 6.330 6.360 8,140,779 -0.18(-2.75%)
Aug 22, 2012 6.580 6.650 6.495 6.540 9,354,842 -0.09(-1.36%)
Aug 21, 2012 6.500 6.670 6.490 6.630 8,902,857 +0.16(+2.47%)
Aug 20, 2012 6.460 6.520 6.380 6.470 6,252,784 -0.03(-0.46%)
Aug 17, 2012 6.600 6.655 6.410 6.500 10,814,777 -0.13(-1.96%)
Aug 16, 2012 6.680 6.790 6.570 6.630 11,650,014 -0.06(-0.90%)
Aug 15, 2012 6.740 6.960 6.590 6.690 16,491,503 -0.05(-0.74%)
Aug 14, 2012 6.770 6.910 6.720 6.740 5,886,863 -0.03(-0.44%)
Aug 13, 2012 6.860 6.880 6.715 6.770 3,391,310 -0.05(-0.73%)
Aug 10, 2012 6.950 6.990 6.770 6.820 8,993,554 -0.12(-1.73%)
Aug 09, 2012 6.690 6.980 6.680 6.940 8,719,049 +0.28(+4.20%)
Aug 08, 2012 6.680 6.770 6.580 6.660 8,805,867 -0.03(-0.45%)
Aug 07, 2012 6.560 6.750 6.550 6.690 10,990,548 +0.17(+2.61%)
Aug 06, 2012 6.400 6.530 6.220 6.520 23,964,760 +0.15(+2.35%)
Aug 03, 2012 6.380 6.600 6.250 6.370 41,737,484 -0.47(-6.87%)
Aug 02, 2012 6.820 7.030 6.730 6.840 15,770,760 -0.07(-1.01%)
Aug 01, 2012 6.970 7.050 6.850 6.910 4,583,218 -0.03(-0.43%)
Jul 31, 2012 6.960 7.050 6.870 6.940 7,432,587 +0.01(+0.14%)
Jul 30, 2012 7.050 7.160 6.810 6.930 6,115,063 -0.12(-1.77%)
Jul 27, 2012 6.880 7.110 6.870 7.055 5,609,231 +0.19(+2.84%)
Jul 26, 2012 6.840 7.010 6.680 6.860 7,260,302 +0.13(+1.93%)
Jul 25, 2012 6.530 6.840 6.530 6.730 6,083,204 +0.24(+3.62%)
Jul 24, 2012 6.570 6.660 6.430 6.495 6,588,655 -0.09(-1.44%)
Jul 23, 2012 6.590 6.720 6.470 6.590 5,204,741 -0.17(-2.44%)
Jul 20, 2012 6.830 6.900 6.730 6.755 6,789,377 -0.07(-0.95%)
Jul 19, 2012 6.880 6.910 6.675 6.820 5,469,817 -0.01(-0.15%)
Jul 18, 2012 6.400 6.840 6.400 6.830 9,370,607 +0.41(+6.39%)
Jul 17, 2012 6.420 6.470 6.200 6.420 7,714,680 -0.01(-0.16%)
Jul 16, 2012 6.460 6.470 6.250 6.430 6,499,300 -0.09(-1.38%)
Jul 13, 2012 6.570 6.650 6.430 6.520 4,949,049 -0.02(-0.31%)
Jul 12, 2012 6.390 6.640 6.300 6.540 6,931,145 +0.06(+0.93%)
Jul 11, 2012 6.520 6.620 6.400 6.480 6,496,042 -0.05(-0.77%)
Jul 10, 2012 6.600 6.725 6.470 6.530 7,359,190 -0.11(-1.66%)
Jul 09, 2012 6.890 6.920 6.630 6.640 7,944,510 -0.30(-4.32%)
Jul 06, 2012 7.070 7.120 6.800 6.940 6,050,866 -0.21(-2.94%)
Jul 05, 2012 7.100 7.180 6.960 7.150 5,611,271 +0.04(+0.56%)
Jul 03, 2012 6.980 7.155 6.930 7.110 4,028,883 +0.16(+2.23%)
Jul 02, 2012 7.170 7.230 6.900 6.955 5,622,534 -0.14(-2.04%)
Jun 29, 2012 6.930 7.180 6.890 7.100 8,574,713 +0.34(+5.03%)
Jun 28, 2012 6.670 6.795 6.510 6.760 5,634,626 -0.02(-0.29%)
Jun 27, 2012 6.700 6.930 6.670 6.780 10,728,570 +0.12(+1.80%)
Jun 26, 2012 6.690 6.790 6.560 6.660 5,419,578 -0.04(-0.60%)
Jun 25, 2012 6.820 6.880 6.680 6.700 6,107,269 -0.26(-3.74%)
Jun 22, 2012 6.940 7.030 6.840 6.960 17,024,452 +0.04(+0.65%)
Jun 21, 2012 7.250 7.270 6.850 6.915 8,357,764 -0.34(-4.75%)
Jun 20, 2012 7.210 7.360 7.110 7.260 11,308,148 +0.06(+0.83%)
Jun 19, 2012 7.000 7.230 6.970 7.200 10,191,654 +0.24(+3.45%)
Jun 18, 2012 6.770 7.070 6.760 6.960 6,224,245 +0.10(+1.46%)
Jun 15, 2012 6.610 6.890 6.600 6.860 4,792,135 +0.23(+3.47%)
Jun 14, 2012 6.620 6.680 6.480 6.630 4,711,404 +0.03(+0.45%)
Jun 13, 2012 6.750 6.770 6.580 6.600 5,031,216 -0.16(-2.37%)
Jun 12, 2012 6.650 6.810 6.570 6.760 5,281,859 +0.14(+2.19%)
Jun 11, 2012 6.900 6.950 6.595 6.615 3,575,240 -0.25(-3.57%)
Jun 08, 2012 7.260 8.010 6.650 6.860 4,007,393 +0.12(+1.78%)
Jun 07, 2012 6.930 7.010 6.700 6.740 9,577,376 -0.10(-1.46%)
Jun 06, 2012 6.850 6.990 6.760 6.840 9,628,190 +0.09(+1.41%)
Jun 05, 2012 6.430 6.790 6.430 6.745 15,394,442 +0.30(+4.74%)
Jun 04, 2012 6.430 6.530 6.250 6.440 5,761,237 +0.06(+0.94%)
Jun 01, 2012 6.540 6.590 6.330 6.380 10,214,613 -0.36(-5.34%)
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%)
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.