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

Microchip Technology (NQ: MCHP )

98.23 +0.09 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2008 6.579 6.731 6.514 6.703 5,153,759 +0.10(+1.56%)
Dec 30, 2008 6.336 6.617 6.269 6.600 6,830,444 +0.31(+4.91%)
Dec 29, 2008 6.329 6.343 6.223 6.291 5,758,046 -0.01(-0.22%)
Dec 26, 2008 6.343 6.350 6.277 6.305 1,711,281 -0.04(-0.60%)
Dec 24, 2008 6.281 6.398 6.250 6.343 2,331,299 +0.05(+0.76%)
Dec 23, 2008 6.387 6.566 6.271 6.295 9,243,033 -0.22(-3.32%)
Dec 22, 2008 6.734 6.734 6.384 6.511 7,684,666 -0.22(-3.26%)
Dec 19, 2008 6.610 6.830 6.501 6.731 13,018,355 +0.15(+2.30%)
Dec 18, 2008 7.084 7.084 6.456 6.579 10,863,081 -0.48(-6.81%)
Dec 17, 2008 7.022 7.180 6.988 7.060 12,473,205 -0.07(-0.96%)
Dec 16, 2008 6.960 7.149 6.933 7.129 12,716,173 +0.21(+2.97%)
Dec 15, 2008 7.098 7.098 6.775 6.923 11,262,233 -0.11(-1.51%)
Dec 12, 2008 6.576 7.125 6.494 7.029 13,651,285 +0.34(+5.13%)
Dec 11, 2008 6.772 6.919 6.655 6.686 11,794,414 -0.12(-1.77%)
Dec 10, 2008 6.710 6.964 6.645 6.806 10,919,946 +0.13(+1.90%)
Dec 09, 2008 6.418 6.885 6.380 6.679 18,619,096 +0.15(+2.26%)
Dec 08, 2008 6.267 6.645 6.267 6.531 13,719,828 +0.29(+4.68%)
Dec 05, 2008 5.876 6.250 5.677 6.240 11,518,312 +0.25(+4.24%)
Dec 04, 2008 6.157 6.308 5.903 5.986 10,949,571 -0.35(-5.47%)
Dec 03, 2008 6.102 6.356 5.886 6.332 12,894,559 +0.33(+5.55%)
Dec 02, 2008 6.006 6.154 5.852 5.999 8,714,086 +0.10(+1.75%)
Dec 01, 2008 6.271 6.446 5.893 5.896 8,711,770 -0.45(-7.14%)
Nov 28, 2008 6.480 6.514 6.264 6.350 3,698,210 -0.12(-1.91%)
Nov 26, 2008 6.116 6.483 6.099 6.473 10,793,219 +0.27(+4.37%)
Nov 25, 2008 6.250 6.315 6.058 6.202 14,400,787 -0.02(-0.28%)
Nov 24, 2008 6.240 6.250 5.931 6.219 13,446,651 +0.19(+3.19%)
Nov 21, 2008 5.986 6.027 5.588 6.027 17,189,104 +0.15(+2.57%)
Nov 20, 2008 5.999 6.253 5.835 5.876 16,718,893 -0.13(-2.23%)
Nov 19, 2008 6.552 6.617 6.010 6.010 11,194,870 -0.53(-8.04%)
Nov 18, 2008 6.641 6.861 6.322 6.535 13,637,877 -0.15(-2.26%)
Nov 17, 2008 6.669 6.861 6.648 6.686 8,341,791 -0.09(-1.37%)
Nov 14, 2008 7.084 7.190 6.765 6.779 13,122,379 -0.51(-6.97%)
Nov 13, 2008 6.833 7.304 6.638 7.287 13,950,749 +0.45(+6.63%)
Nov 12, 2008 7.132 7.221 6.803 6.833 11,640,596 -0.45(-6.22%)
Nov 11, 2008 7.221 7.455 7.221 7.287 9,173,663 -0.02(-0.33%)
Nov 10, 2008 7.688 7.760 7.256 7.311 7,420,501 -0.29(-3.84%)
Nov 07, 2008 7.568 7.609 7.420 7.602 7,637,241 +0.13(+1.79%)
Nov 06, 2008 7.843 7.932 7.441 7.468 11,982,202 -0.45(-5.72%)
Nov 05, 2008 8.083 8.340 7.880 7.921 15,079,915 -0.76(-8.70%)
Nov 04, 2008 8.563 8.711 8.477 8.677 8,139,203 +0.22(+2.56%)
Nov 03, 2008 8.471 8.611 8.419 8.460 6,508,092 +0.01(+0.08%)
Oct 31, 2008 8.577 8.601 8.289 8.453 12,967,154 -0.13(-1.48%)
Oct 30, 2008 8.663 8.797 8.412 8.580 14,872,438 +0.09(+1.09%)
Oct 29, 2008 8.680 8.797 8.368 8.488 13,156,620 -0.19(-2.21%)
Oct 28, 2008 8.059 8.694 7.853 8.680 20,992,024 +0.73(+9.24%)
Oct 27, 2008 7.561 8.227 7.503 7.945 16,340,369 +0.26(+3.44%)
Oct 24, 2008 6.717 7.791 6.693 7.681 20,618,498 +0.30(+4.00%)
Oct 23, 2008 7.245 7.547 7.105 7.386 19,764,832 +0.00(+0.00%)
Oct 22, 2008 7.551 7.702 7.208 7.386 11,122,834 -0.24(-3.19%)
Oct 21, 2008 7.901 7.942 7.616 7.630 9,549,433 -0.42(-5.24%)
Oct 20, 2008 7.894 8.069 7.843 8.052 9,700,425 +0.21(+2.71%)
Oct 17, 2008 8.055 8.289 7.819 7.839 18,904,712 -0.38(-4.63%)
Oct 16, 2008 7.794 8.278 7.444 8.220 15,092,313 +0.39(+4.95%)
Oct 15, 2008 8.896 8.920 7.819 7.832 21,484,242 -1.18(-13.10%)
Oct 14, 2008 9.487 9.593 8.900 9.013 13,575,077 -0.14(-1.54%)
Oct 13, 2008 8.628 9.219 8.502 9.154 8,938,273 +0.84(+10.16%)
Oct 10, 2008 8.395 8.786 7.970 8.309 25,312,664 -0.15(-1.78%)
Oct 09, 2008 8.653 8.937 8.460 8.460 15,942,097 -0.14(-1.64%)
Oct 08, 2008 8.519 9.054 8.385 8.601 17,141,296 -0.05(-0.56%)
Oct 07, 2008 8.989 9.171 8.648 8.649 14,150,797 -0.33(-3.71%)
Oct 06, 2008 9.085 9.130 8.625 8.982 13,106,378 -0.27(-2.89%)
Oct 03, 2008 9.528 9.675 9.226 9.250 13,794,684 -0.15(-1.61%)
Oct 02, 2008 9.679 9.710 9.160 9.401 16,503,269 -0.49(-4.96%)
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.