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

Skywater Technology Inc (NQ: SKYT )

7.560 -0.060 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2023 9.280 9.575 9.190 9.420 265,629 +0.29(+3.18%)
Jun 29, 2023 8.620 9.240 8.600 9.130 272,160 +0.55(+6.41%)
Jun 28, 2023 8.400 8.830 8.380 8.580 279,249 +0.01(+0.12%)
Jun 27, 2023 8.090 8.640 7.970 8.570 285,687 +0.49(+6.06%)
Jun 26, 2023 8.260 8.410 8.060 8.080 238,108 -0.18(-2.18%)
Jun 23, 2023 8.370 8.430 8.085 8.260 1,008,640 -0.23(-2.71%)
Jun 22, 2023 8.760 8.770 8.410 8.490 263,227 -0.35(-3.96%)
Jun 21, 2023 8.980 8.980 8.710 8.840 220,881 -0.17(-1.89%)
Jun 20, 2023 9.150 9.270 8.890 9.010 212,798 -0.18(-1.96%)
Jun 16, 2023 9.550 9.550 9.090 9.190 260,652 -0.25(-2.65%)
Jun 15, 2023 9.320 9.530 9.320 9.440 212,964 -0.01(-0.11%)
Jun 14, 2023 9.630 9.750 9.350 9.450 204,968 -0.17(-1.77%)
Jun 13, 2023 9.470 9.690 9.320 9.620 212,754 +0.19(+2.01%)
Jun 12, 2023 9.330 9.640 9.270 9.430 215,877 +0.28(+3.06%)
Jun 09, 2023 9.640 9.910 9.110 9.150 253,902 -0.41(-4.29%)
Jun 08, 2023 9.940 10.00 9.540 9.560 258,233 -0.38(-3.82%)
Jun 07, 2023 10.22 10.45 9.880 9.940 491,134 -0.18(-1.78%)
Jun 06, 2023 10.04 10.40 9.860 10.12 330,968 +0.00(+0.00%)
Jun 05, 2023 10.35 10.35 10.01 10.12 225,704 -0.25(-2.41%)
Jun 02, 2023 10.51 10.53 10.25 10.37 246,875 +0.08(+0.78%)
Jun 01, 2023 10.30 10.58 10.14 10.29 201,970 +0.04(+0.39%)
May 31, 2023 10.25 10.49 10.03 10.25 178,055 -0.07(-0.68%)
May 30, 2023 10.43 10.60 10.25 10.32 186,215 +0.11(+1.08%)
May 26, 2023 9.930 10.40 9.870 10.21 198,660 +0.33(+3.34%)
May 25, 2023 10.04 10.08 9.630 9.880 184,329 +0.18(+1.86%)
May 24, 2023 10.56 10.56 9.510 9.700 291,959 -1.05(-9.77%)
May 23, 2023 10.55 11.03 10.44 10.75 389,805 +0.22(+2.09%)
May 22, 2023 10.01 10.60 10.01 10.53 199,910 +0.27(+2.63%)
May 19, 2023 10.50 10.51 10.23 10.26 169,991 -0.13(-1.25%)
May 18, 2023 10.00 10.42 9.960 10.39 230,006 +0.44(+4.42%)
May 17, 2023 9.610 10.02 9.590 9.950 219,375 +0.34(+3.54%)
May 16, 2023 9.680 9.843 9.247 9.610 239,507 -0.20(-2.04%)
May 15, 2023 9.340 9.870 9.230 9.810 219,330 +0.50(+5.37%)
May 12, 2023 9.340 9.515 9.200 9.310 149,407 -0.04(-0.43%)
May 11, 2023 9.640 9.680 9.200 9.350 220,408 -0.26(-2.71%)
May 10, 2023 9.050 10.15 8.880 9.610 486,220 +0.73(+8.22%)
May 09, 2023 10.07 10.29 7.770 8.880 853,613 -0.75(-7.79%)
May 08, 2023 9.400 9.800 9.230 9.630 310,969 +0.25(+2.67%)
May 05, 2023 8.900 9.440 8.840 9.380 147,440 +0.70(+8.06%)
May 04, 2023 8.970 9.045 8.600 8.680 182,650 -0.31(-3.45%)
May 03, 2023 9.160 9.370 8.850 8.990 143,882 -0.25(-2.71%)
May 02, 2023 9.110 9.390 9.070 9.240 118,097 +0.07(+0.76%)
May 01, 2023 9.040 9.280 8.940 9.170 137,444 +0.13(+1.44%)
Apr 28, 2023 8.870 9.165 8.735 9.040 158,476 +0.22(+2.49%)
Apr 27, 2023 9.120 9.235 8.680 8.820 209,438 -0.27(-2.97%)
Apr 26, 2023 9.000 9.230 8.830 9.090 126,224 +0.14(+1.56%)
Apr 25, 2023 9.430 9.440 8.800 8.950 224,816 -0.58(-6.09%)
Apr 24, 2023 9.830 9.990 9.400 9.530 166,478 -0.37(-3.74%)
Apr 21, 2023 9.930 10.02 9.740 9.900 93,754 -0.06(-0.60%)
Apr 20, 2023 9.700 10.35 9.690 9.960 172,135 +0.05(+0.50%)
Apr 19, 2023 9.730 9.990 9.541 9.910 135,421 +0.07(+0.71%)
Apr 18, 2023 9.900 10.09 9.780 9.840 189,396 -0.04(-0.40%)
Apr 17, 2023 9.730 9.930 9.610 9.880 110,135 +0.08(+0.82%)
Apr 14, 2023 9.910 10.03 9.740 9.800 145,308 -0.10(-1.01%)
Apr 13, 2023 9.710 10.03 9.590 9.900 167,756 +0.31(+3.23%)
Apr 12, 2023 10.25 10.42 9.510 9.590 238,615 -0.54(-5.33%)
Apr 11, 2023 10.31 10.39 10.10 10.13 180,766 -0.06(-0.59%)
Apr 10, 2023 9.850 10.21 9.790 10.19 181,909 +0.18(+1.80%)
Apr 06, 2023 10.02 10.20 9.850 10.01 176,671 -0.02(-0.20%)
Apr 05, 2023 10.87 10.88 9.860 10.03 466,816 -1.00(-9.07%)
Apr 04, 2023 11.45 11.45 10.96 11.03 167,973 -0.36(-3.16%)
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.