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

Skyworks Solutions (NQ: SWKS )

104.30 +1.35 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2008 7.847 8.196 7.830 8.051 6,605,236 +0.11(+1.39%)
Jul 30, 2008 7.881 8.017 7.804 7.940 4,575,775 +0.09(+1.19%)
Jul 29, 2008 7.847 7.906 7.685 7.847 3,422,274 +0.14(+1.88%)
Jul 28, 2008 7.761 7.872 7.668 7.702 6,667,989 -0.05(-0.66%)
Jul 25, 2008 7.779 7.855 7.685 7.753 6,043,872 +0.05(+0.66%)
Jul 24, 2008 7.634 7.898 7.634 7.702 8,486,351 +0.10(+1.34%)
Jul 23, 2008 7.642 7.821 7.455 7.600 12,769,629 -0.07(-0.89%)
Jul 22, 2008 8.408 8.425 7.600 7.668 15,740,768 -1.06(-12.10%)
Jul 21, 2008 8.791 8.817 8.570 8.723 6,063,238 +0.00(+0.00%)
Jul 18, 2008 9.268 9.268 8.510 8.723 14,327,201 -0.51(-5.53%)
Jul 17, 2008 8.970 9.285 8.783 9.234 13,167,694 +0.47(+5.34%)
Jul 16, 2008 8.408 8.791 8.400 8.766 10,878,500 +0.37(+4.46%)
Jul 15, 2008 8.276 8.630 8.085 8.391 8,337,223 +0.00(+0.00%)
Jul 14, 2008 8.749 8.783 8.187 8.391 8,348,393 -0.17(-1.99%)
Jul 11, 2008 8.502 8.698 8.349 8.561 6,329,071 -0.03(-0.40%)
Jul 10, 2008 8.664 8.902 8.519 8.595 11,486,636 +0.00(+0.00%)
Jul 09, 2008 8.459 8.859 8.425 8.595 9,752,604 +0.15(+1.81%)
Jul 08, 2008 8.400 8.493 7.983 8.442 10,048,447 +0.03(+0.30%)
Jul 07, 2008 8.323 8.587 8.255 8.417 6,790,107 +0.18(+2.17%)
Jul 04, 2008 8.391 8.498 8.102 8.238 5,113,318 +0.00(+0.00%)
Jul 03, 2008 8.391 8.498 8.102 8.238 5,113,318 -0.15(-1.83%)
Jul 02, 2008 8.268 8.732 8.230 8.391 15,110,069 +0.39(+4.89%)
Jul 01, 2008 8.268 8.289 7.881 8.000 13,096,543 -0.40(-4.76%)
Jun 30, 2008 8.144 8.510 8.059 8.400 10,612,282 +0.26(+3.24%)
Jun 27, 2008 8.076 8.187 7.923 8.136 11,724,460 -0.13(-1.54%)
Jun 26, 2008 8.170 8.306 8.004 8.264 11,709,414 -0.13(-1.52%)
Jun 25, 2008 8.255 8.630 8.230 8.391 6,651,754 +0.23(+2.82%)
Jun 24, 2008 8.230 8.425 8.059 8.161 8,334,767 -0.14(-1.74%)
Jun 23, 2008 8.587 8.638 8.281 8.306 9,936,524 -0.28(-3.27%)
Jun 20, 2008 8.936 8.987 8.408 8.587 9,588,850 -0.47(-5.17%)
Jun 19, 2008 8.800 9.174 8.613 9.055 7,220,315 +0.31(+3.60%)
Jun 18, 2008 9.149 9.157 8.672 8.740 11,089,056 -0.49(-5.35%)
Jun 17, 2008 9.498 9.523 9.183 9.234 5,335,197 -0.26(-2.69%)
Jun 16, 2008 9.200 9.566 9.140 9.489 7,355,996 +0.26(+2.76%)
Jun 13, 2008 9.098 9.370 9.055 9.234 5,484,892 +0.20(+2.26%)
Jun 12, 2008 9.174 9.412 8.970 9.030 5,997,369 -0.09(-1.03%)
Jun 11, 2008 9.319 9.472 9.121 9.123 9,502,448 -0.08(-0.83%)
Jun 10, 2008 9.115 9.481 8.953 9.200 7,547,656 -0.33(-3.48%)
Jun 09, 2008 9.327 9.549 9.110 9.532 12,345,689 +0.47(+5.16%)
Jun 06, 2008 9.327 9.344 8.936 9.064 8,405,668 -0.27(-2.92%)
Jun 05, 2008 9.310 9.489 9.115 9.336 12,109,128 +0.27(+3.00%)
Jun 04, 2008 8.613 9.319 8.510 9.064 11,818,792 +0.45(+5.24%)
Jun 03, 2008 8.502 8.698 8.425 8.613 9,399,762 +0.18(+2.12%)
Jun 02, 2008 8.732 8.757 8.255 8.434 6,618,038 -0.36(-4.07%)
May 30, 2008 8.425 8.825 8.417 8.791 7,931,959 +0.44(+5.30%)
May 29, 2008 8.442 8.740 8.264 8.349 9,117,610 -0.09(-1.11%)
May 28, 2008 8.119 8.510 8.034 8.442 7,952,655 +0.36(+4.42%)
May 27, 2008 7.940 8.085 7.872 8.085 3,914,394 +0.17(+2.15%)
May 26, 2008 7.693 7.940 7.693 7.915 5,192,030 +0.00(+0.00%)
May 23, 2008 7.693 7.940 7.693 7.915 5,192,030 +0.15(+1.97%)
May 22, 2008 7.617 7.787 7.540 7.761 3,219,015 +0.16(+2.13%)
May 21, 2008 7.659 7.796 7.532 7.600 3,558,285 -0.06(-0.78%)
May 20, 2008 7.608 7.702 7.515 7.659 5,228,966 +0.00(+0.00%)
May 19, 2008 7.906 7.966 7.608 7.659 4,597,686 -0.26(-3.23%)
May 16, 2008 7.915 7.957 7.668 7.915 4,559,946 +0.04(+0.54%)
May 15, 2008 7.421 7.966 7.404 7.872 7,754,626 +0.63(+8.70%)
May 14, 2008 7.132 7.438 7.117 7.242 3,594,341 +0.11(+1.55%)
May 13, 2008 7.234 7.304 7.098 7.132 2,709,743 -0.09(-1.18%)
May 12, 2008 7.064 7.285 6.987 7.217 4,277,454 +0.17(+2.42%)
May 09, 2008 7.038 7.183 7.000 7.047 2,033,885 -0.09(-1.31%)
May 08, 2008 7.081 7.217 6.962 7.140 5,652,449 +0.10(+1.45%)
May 07, 2008 7.268 7.310 7.030 7.038 2,828,990 -0.23(-3.16%)
May 06, 2008 7.140 7.327 7.072 7.268 2,744,989 +0.07(+0.95%)
May 05, 2008 7.276 7.302 7.047 7.200 4,865,772 -0.30(-3.97%)
May 02, 2008 7.744 7.804 7.430 7.498 3,282,847 -0.09(-1.23%)
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.