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, 2019 81.00 81.00 77.10 77.82 1,753,552 -2.25(-2.81%)
Jul 30, 2019 78.55 80.14 78.33 80.07 1,556,085 +0.87(+1.09%)
Jul 29, 2019 78.46 79.52 77.91 79.20 1,366,224 +0.75(+0.95%)
Jul 26, 2019 78.59 78.80 77.99 78.46 1,067,416 +0.29(+0.37%)
Jul 25, 2019 78.49 78.63 77.66 78.16 1,871,201 -0.63(-0.80%)
Jul 24, 2019 77.56 79.36 77.39 78.79 2,848,641 +1.65(+2.14%)
Jul 23, 2019 76.58 77.41 76.17 77.14 2,290,523 +1.16(+1.53%)
Jul 22, 2019 74.62 76.11 74.58 75.98 2,075,165 +1.78(+2.40%)
Jul 19, 2019 74.69 74.69 73.94 74.20 1,991,268 -0.09(-0.12%)
Jul 18, 2019 73.59 74.62 72.89 74.29 2,260,152 +1.14(+1.56%)
Jul 17, 2019 74.81 74.81 73.08 73.15 1,770,080 -1.04(-1.40%)
Jul 16, 2019 74.82 74.90 73.85 74.19 1,767,553 -0.67(-0.89%)
Jul 15, 2019 74.28 75.13 74.09 74.86 1,320,421 +0.94(+1.27%)
Jul 12, 2019 72.40 73.95 72.40 73.92 1,291,748 +1.67(+2.31%)
Jul 11, 2019 73.12 73.32 71.68 72.25 1,326,947 -0.67(-0.91%)
Jul 10, 2019 73.64 74.26 72.86 72.92 1,312,679 +0.14(+0.19%)
Jul 09, 2019 71.79 72.85 71.32 72.78 1,375,033 +0.37(+0.52%)
Jul 08, 2019 72.49 73.05 72.00 72.41 1,391,563 -0.89(-1.22%)
Jul 05, 2019 72.95 73.64 72.81 73.30 888,234 -0.33(-0.45%)
Jul 03, 2019 74.29 74.52 72.58 73.63 1,111,142 -0.14(-0.19%)
Jul 02, 2019 74.47 74.61 73.17 73.77 1,807,123 -1.10(-1.47%)
Jul 01, 2019 75.97 77.10 73.87 74.87 4,329,114 +4.36(+6.19%)
Jun 28, 2019 70.71 71.06 70.29 70.51 3,723,572 +0.29(+0.42%)
Jun 27, 2019 69.88 71.03 69.68 70.22 1,614,472 +1.01(+1.46%)
Jun 26, 2019 69.48 70.41 69.10 69.20 1,959,326 +1.39(+2.05%)
Jun 25, 2019 69.31 69.49 67.74 67.82 1,824,101 -1.45(-2.09%)
Jun 24, 2019 68.58 69.70 68.44 69.27 1,500,013 +0.63(+0.92%)
Jun 21, 2019 68.89 69.16 68.20 68.64 3,518,966 -0.57(-0.82%)
Jun 20, 2019 70.46 70.73 68.55 69.20 1,849,392 +0.28(+0.41%)
Jun 19, 2019 69.30 69.70 68.25 68.92 1,686,618 -0.17(-0.25%)
Jun 18, 2019 66.78 69.73 66.42 69.09 3,072,574 +2.99(+4.53%)
Jun 17, 2019 65.38 66.24 64.73 66.10 2,157,027 +0.58(+0.89%)
Jun 14, 2019 65.32 65.95 64.16 65.52 2,231,053 -1.41(-2.11%)
Jun 13, 2019 66.58 67.29 66.32 66.93 1,386,447 +0.63(+0.95%)
Jun 12, 2019 66.94 67.03 66.01 66.30 1,526,084 -1.20(-1.77%)
Jun 11, 2019 67.72 68.19 66.95 67.50 3,172,067 +0.79(+1.19%)
Jun 10, 2019 64.69 67.04 64.56 66.70 3,017,672 +2.69(+4.21%)
Jun 07, 2019 63.26 64.22 62.67 64.01 2,269,190 +0.66(+1.04%)
Jun 06, 2019 62.09 63.66 61.86 63.35 2,811,132 +1.34(+2.16%)
Jun 05, 2019 63.42 64.50 60.74 62.01 2,648,831 -1.31(-2.07%)
Jun 04, 2019 62.02 63.39 61.62 63.33 1,957,587 +2.26(+3.71%)
Jun 03, 2019 61.37 62.11 60.49 61.06 1,532,771 +0.26(+0.44%)
May 31, 2019 61.35 62.30 60.78 60.80 1,770,661 -1.50(-2.40%)
May 30, 2019 62.51 63.99 61.86 62.30 1,887,883 -0.25(-0.39%)
May 29, 2019 61.63 62.71 61.26 62.54 1,940,664 +0.48(+0.78%)
May 28, 2019 63.83 64.20 61.99 62.06 2,416,058 -1.39(-2.19%)
May 24, 2019 63.12 64.74 62.86 63.45 3,874,808 +0.98(+1.56%)
May 23, 2019 61.39 62.56 60.54 62.47 2,788,579 -0.07(-0.12%)
May 22, 2019 62.88 63.47 62.32 62.54 1,920,607 -1.09(-1.72%)
May 21, 2019 63.88 65.19 62.78 63.64 3,951,661 +1.58(+2.54%)
May 20, 2019 61.80 63.76 61.24 62.06 4,818,508 -1.84(-2.88%)
May 17, 2019 65.45 66.40 63.45 63.90 4,687,297 -3.25(-4.84%)
May 16, 2019 69.20 69.83 66.35 67.15 4,751,012 -4.32(-6.04%)
May 15, 2019 70.27 72.05 70.04 71.47 1,716,068 +0.58(+0.82%)
May 14, 2019 70.74 71.31 70.26 70.89 1,971,771 +1.34(+1.93%)
May 13, 2019 72.60 72.96 69.04 69.55 3,255,557 -5.38(-7.18%)
May 10, 2019 75.45 75.90 73.15 74.93 1,955,244 -0.98(-1.29%)
May 09, 2019 75.33 76.22 74.02 75.91 1,895,307 -0.38(-0.50%)
May 08, 2019 75.74 77.29 75.32 76.29 2,004,801 +0.46(+0.61%)
May 07, 2019 77.22 77.60 75.00 75.83 2,881,525 -2.70(-3.43%)
May 06, 2019 76.27 78.77 76.02 78.52 2,563,519 -0.98(-1.23%)
May 03, 2019 80.42 81.63 76.27 79.50 6,598,577 -2.90(-3.51%)
May 02, 2019 80.34 82.90 80.21 82.40 3,846,106 +2.10(+2.61%)
May 01, 2019 81.85 82.77 80.28 80.30 2,319,966 +0.27(+0.34%)
Apr 30, 2019 78.98 80.12 78.52 80.03 1,856,716 +1.25(+1.59%)
Apr 29, 2019 78.68 79.63 78.57 78.78 1,790,779 -0.20(-0.25%)
Apr 26, 2019 79.29 79.57 77.60 78.98 2,454,715 -1.37(-1.71%)
Apr 25, 2019 81.33 81.43 79.09 80.35 1,238,206 -1.24(-1.52%)
Apr 24, 2019 80.98 82.26 80.98 81.59 1,192,685 +0.60(+0.74%)
Apr 23, 2019 80.11 81.26 79.78 80.99 1,767,421 +0.88(+1.10%)
Apr 22, 2019 81.23 81.39 80.00 80.11 1,274,103 -1.57(-1.92%)
Apr 18, 2019 83.13 83.36 81.48 81.68 1,687,383 -1.07(-1.29%)
Apr 17, 2019 84.72 85.66 82.03 82.75 3,354,310 -2.16(-2.54%)
Apr 16, 2019 82.59 84.94 82.28 84.91 2,324,969 +2.98(+3.63%)
Apr 15, 2019 82.47 82.59 81.08 81.93 1,314,679 -0.36(-0.44%)
Apr 12, 2019 80.82 82.31 80.47 82.30 1,688,264 +2.21(+2.77%)
Apr 11, 2019 80.07 81.42 79.60 80.08 1,462,931 +0.17(+0.22%)
Apr 10, 2019 79.00 80.07 78.51 79.91 1,112,342 +0.89(+1.13%)
Apr 09, 2019 79.10 79.31 78.48 79.02 1,208,066 -0.53(-0.66%)
Apr 08, 2019 78.59 79.69 78.09 79.55 1,494,741 +0.77(+0.98%)
Apr 05, 2019 77.81 78.93 77.81 78.78 1,191,327 +1.17(+1.51%)
Apr 04, 2019 77.30 78.54 77.19 77.61 1,446,379 +0.14(+0.18%)
Apr 03, 2019 77.25 78.70 76.93 77.47 2,079,922 +1.09(+1.43%)
Apr 02, 2019 76.18 76.73 76.01 76.38 768,954 +0.27(+0.36%)
Apr 01, 2019 75.64 76.60 75.55 76.11 1,429,815 +1.25(+1.67%)
Mar 29, 2019 73.91 75.12 73.50 74.86 1,751,621 +1.76(+2.41%)
Mar 28, 2019 73.29 74.08 72.57 73.09 1,041,976 -0.05(-0.06%)
Mar 27, 2019 74.53 74.96 72.50 73.14 1,399,252 -1.39(-1.86%)
Mar 26, 2019 74.51 75.13 73.85 74.53 1,197,545 +0.61(+0.82%)
Mar 25, 2019 74.66 75.10 72.72 73.92 1,999,148 -1.03(-1.38%)
Mar 22, 2019 77.71 77.90 74.80 74.96 2,422,431 -3.16(-4.04%)
Mar 21, 2019 74.53 78.86 74.47 78.11 2,755,596 +3.92(+5.28%)
Mar 20, 2019 75.67 75.78 73.69 74.19 2,151,956 -1.52(-2.00%)
Mar 19, 2019 75.52 76.79 75.42 75.71 1,721,719 +0.75(+1.00%)
Mar 18, 2019 76.12 76.32 74.41 74.96 1,708,897 -1.06(-1.40%)
Mar 15, 2019 74.57 77.49 74.47 76.02 4,411,943 +2.11(+2.86%)
Mar 14, 2019 74.31 75.19 73.52 73.90 2,196,344 -0.31(-0.42%)
Mar 13, 2019 75.16 75.24 74.07 74.21 1,946,037 -0.44(-0.60%)
Mar 12, 2019 74.18 75.12 73.68 74.66 1,428,367 +0.71(+0.96%)
Mar 11, 2019 73.14 74.56 73.12 73.95 1,249,636 +1.23(+1.68%)
Mar 08, 2019 71.14 72.94 70.83 72.72 1,226,476 +0.57(+0.79%)
Mar 07, 2019 73.26 73.47 71.83 72.15 1,654,793 -1.35(-1.84%)
Mar 06, 2019 74.37 74.82 73.48 73.50 1,376,077 -0.81(-1.09%)
Mar 05, 2019 74.42 75.06 73.84 74.31 1,672,656 -0.31(-0.41%)
Mar 04, 2019 75.14 75.31 73.75 74.62 1,713,120 +0.22(+0.29%)
Mar 01, 2019 74.69 75.11 73.43 74.40 1,533,012 +0.29(+0.39%)
Feb 28, 2019 73.34 74.49 73.21 74.11 1,738,118 +0.38(+0.52%)
Feb 27, 2019 74.06 74.13 72.37 73.73 1,617,948 -0.71(-0.95%)
Feb 26, 2019 74.69 75.26 74.42 74.44 1,230,879 -0.34(-0.45%)
Feb 25, 2019 75.79 76.29 74.68 74.77 2,175,558 +0.32(+0.43%)
Feb 22, 2019 74.49 74.78 73.95 74.46 2,568,368 +0.60(+0.81%)
Feb 21, 2019 74.31 74.92 73.23 73.86 2,012,697 -0.52(-0.69%)
Feb 20, 2019 75.15 75.50 74.23 74.37 2,590,514 -0.26(-0.35%)
Feb 19, 2019 75.08 75.30 74.56 74.64 1,560,207 -0.69(-0.91%)
Feb 15, 2019 76.23 76.31 75.12 75.32 1,312,190 -0.23(-0.31%)
Feb 14, 2019 74.80 75.87 74.43 75.56 2,624,913 +0.60(+0.80%)
Feb 13, 2019 75.80 76.00 74.88 74.96 1,723,014 -0.54(-0.72%)
Feb 12, 2019 74.67 76.01 74.48 75.50 2,238,220 +1.57(+2.13%)
Feb 11, 2019 73.92 74.30 72.82 73.93 2,098,870 +0.12(+0.16%)
Feb 08, 2019 72.69 73.86 72.16 73.81 3,130,815 +0.14(+0.18%)
Feb 07, 2019 76.83 76.92 73.56 73.68 3,957,310 -2.83(-3.70%)
Feb 06, 2019 74.01 79.03 73.85 76.51 9,853,715 +7.89(+11.49%)
Feb 05, 2019 67.99 68.79 67.66 68.62 3,080,936 +0.98(+1.46%)
Feb 04, 2019 66.94 67.66 65.95 67.64 1,922,144 +0.82(+1.23%)
Feb 01, 2019 66.24 67.26 66.13 66.81 2,031,050 +0.83(+1.26%)
Jan 31, 2019 66.53 66.76 65.60 65.98 1,940,557 -0.80(-1.19%)
Jan 30, 2019 65.91 66.92 65.02 66.78 2,157,189 +2.15(+3.33%)
Jan 29, 2019 65.49 65.76 64.40 64.63 1,752,222 -1.04(-1.58%)
Jan 28, 2019 64.37 65.90 63.86 65.67 1,931,477 +0.20(+0.30%)
Jan 25, 2019 64.49 66.03 63.85 65.47 2,242,922 +2.20(+3.48%)
Jan 24, 2019 62.48 63.96 61.88 63.26 1,837,132 +1.59(+2.58%)
Jan 23, 2019 62.45 62.76 61.06 61.67 1,640,818 -0.57(-0.91%)
Jan 22, 2019 62.98 63.07 61.82 62.24 2,314,570 -1.06(-1.67%)
Jan 18, 2019 62.60 63.83 62.15 63.30 2,727,992 +0.94(+1.51%)
Jan 17, 2019 61.68 62.97 60.63 62.36 1,725,760 +0.21(+0.33%)
Jan 16, 2019 61.84 63.06 61.73 62.15 1,765,983 +0.32(+0.51%)
Jan 15, 2019 62.03 62.43 61.55 61.84 1,286,872 +0.09(+0.15%)
Jan 14, 2019 62.93 62.93 61.70 61.75 1,802,939 -1.51(-2.38%)
Jan 11, 2019 61.71 64.07 61.44 63.25 2,749,799 +1.29(+2.08%)
Jan 10, 2019 60.98 62.69 60.80 61.96 2,514,816 +0.81(+1.33%)
Jan 09, 2019 59.54 61.88 59.44 61.15 3,823,838 +2.26(+3.83%)
Jan 08, 2019 58.67 59.17 57.60 58.89 2,437,880 +0.63(+1.09%)
Jan 07, 2019 56.96 59.31 56.83 58.26 2,362,703 +0.78(+1.35%)
Jan 04, 2019 55.25 58.40 55.25 57.48 4,502,892 +2.63(+4.79%)
Jan 03, 2019 58.54 58.95 54.31 54.85 5,204,767 -6.54(-10.65%)
Jan 02, 2019 59.50 62.29 59.40 61.39 2,045,313 +0.85(+1.40%)
Dec 31, 2018 61.25 61.48 59.97 60.54 1,451,446 -0.18(-0.30%)
Dec 28, 2018 61.31 61.80 60.35 60.72 1,815,968 -0.45(-0.74%)
Dec 27, 2018 59.16 61.23 59.07 61.18 1,633,154 +0.91(+1.51%)
Dec 26, 2018 57.36 60.35 56.68 60.26 1,992,733 +3.55(+6.26%)
Dec 24, 2018 57.65 59.18 56.65 56.71 1,445,247 -1.54(-2.65%)
Dec 21, 2018 59.89 60.98 57.73 58.26 4,469,130 -1.04(-1.75%)
Dec 20, 2018 59.62 60.90 58.24 59.30 2,416,912 -0.65(-1.09%)
Dec 19, 2018 61.76 62.63 59.41 59.95 2,178,958 -2.17(-3.49%)
Dec 18, 2018 62.26 63.72 61.94 62.12 1,842,020 +0.30(+0.48%)
Dec 17, 2018 61.88 63.59 61.47 61.82 1,983,844 -0.23(-0.38%)
Dec 14, 2018 62.12 63.24 61.78 62.05 1,844,638 -0.84(-1.34%)
Dec 13, 2018 63.15 63.62 62.59 62.89 1,828,843 +0.28(+0.45%)
Dec 12, 2018 62.83 63.65 62.06 62.61 2,938,144 +0.71(+1.15%)
Dec 11, 2018 62.13 63.25 61.45 61.90 2,748,152 +0.98(+1.60%)
Dec 10, 2018 59.80 61.20 59.45 60.92 2,891,501 -0.12(-0.19%)
Dec 07, 2018 63.53 63.95 60.87 61.04 2,539,145 -2.75(-4.31%)
Dec 06, 2018 62.43 63.86 62.35 63.79 2,925,035 -0.14(-0.21%)
Dec 04, 2018 65.77 66.33 63.86 63.92 3,002,518 -2.44(-3.68%)
Dec 03, 2018 67.69 67.71 66.15 66.36 2,803,102 +0.62(+0.95%)
Nov 30, 2018 64.48 65.86 63.66 65.74 3,192,694 +1.39(+2.16%)
Nov 29, 2018 64.76 65.72 64.27 64.35 2,463,441 -0.86(-1.32%)
Nov 28, 2018 64.74 65.24 63.29 65.21 2,527,745 +1.36(+2.14%)
Nov 27, 2018 63.46 64.68 63.08 63.84 2,901,794 -0.25(-0.39%)
Nov 26, 2018 64.47 64.96 63.24 64.09 2,641,894 +0.66(+1.04%)
Nov 23, 2018 62.51 64.00 62.46 63.44 1,073,218 +0.25(+0.40%)
Nov 21, 2018 63.18 63.18 63.18 0 +0.82(+1.31%)
Nov 20, 2018 61.82 62.97 61.62 62.37 4,325,817 -1.21(-1.91%)
Nov 19, 2018 64.85 65.33 63.41 63.58 2,786,921 -1.97(-3.00%)
Nov 16, 2018 64.96 66.11 64.77 65.55 2,762,120 -0.17(-0.26%)
Nov 15, 2018 63.88 65.93 63.70 65.72 4,280,787 +1.67(+2.61%)
Nov 14, 2018 65.59 65.93 63.54 64.05 3,896,487 -0.72(-1.11%)
Nov 13, 2018 66.03 67.07 64.36 64.76 3,689,188 -0.68(-1.04%)
Nov 12, 2018 66.43 68.11 65.26 65.45 5,567,863 -3.43(-4.98%)
Nov 09, 2018 69.57 71.78 67.52 68.88 9,417,120 -6.06(-8.08%)
Nov 08, 2018 73.87 75.75 73.17 74.94 2,967,425 +0.67(+0.91%)
Nov 07, 2018 74.94 75.09 73.39 74.26 3,476,149 +0.01(+0.01%)
Nov 06, 2018 74.35 75.58 73.97 74.25 2,434,657 -0.32(-0.43%)
Nov 05, 2018 75.71 75.78 72.96 74.58 2,825,397 -2.04(-2.66%)
Nov 02, 2018 78.56 79.05 75.76 76.62 2,971,466 -3.79(-4.72%)
Nov 01, 2018 78.38 81.23 78.17 80.41 2,061,547 +2.45(+3.15%)
Oct 31, 2018 77.12 78.56 75.87 77.95 2,628,971 +1.89(+2.48%)
Oct 30, 2018 73.79 76.25 73.59 76.07 2,209,271 +2.52(+3.43%)
Oct 29, 2018 73.99 75.12 72.40 73.54 1,864,940 +0.69(+0.95%)
Oct 26, 2018 71.72 73.83 71.40 72.85 1,738,094 -0.70(-0.95%)
Oct 25, 2018 72.47 74.06 71.90 73.55 1,886,720 +2.22(+3.11%)
Oct 24, 2018 74.95 74.95 71.23 71.33 2,336,595 -4.43(-5.85%)
Oct 23, 2018 74.52 76.27 72.38 75.76 2,601,945 -0.79(-1.03%)
Oct 22, 2018 77.05 77.72 75.96 76.55 1,634,255 +0.04(+0.05%)
Oct 19, 2018 77.79 78.59 76.17 76.52 1,648,836 -0.96(-1.24%)
Oct 18, 2018 78.91 79.07 77.16 77.48 1,607,673 -1.93(-2.43%)
Oct 17, 2018 80.02 80.21 78.53 79.41 1,398,207 -0.29(-0.36%)
Oct 16, 2018 78.87 79.94 78.58 79.70 2,099,433 +1.48(+1.90%)
Oct 15, 2018 77.95 79.13 77.50 78.22 1,954,827 -0.14(-0.18%)
Oct 12, 2018 78.39 78.83 77.19 78.36 1,939,093 +1.75(+2.29%)
Oct 11, 2018 76.08 78.27 75.86 76.61 2,238,675 +0.41(+0.54%)
Oct 10, 2018 78.43 78.49 76.18 76.19 3,004,372 -3.34(-4.20%)
Oct 09, 2018 78.80 79.70 78.44 79.54 1,207,138 +0.85(+1.08%)
Oct 08, 2018 78.39 79.02 77.60 78.68 1,265,764 +0.02(+0.02%)
Oct 05, 2018 81.45 81.65 77.82 78.66 2,369,916 -3.14(-3.84%)
Oct 04, 2018 82.66 82.67 80.95 81.81 1,443,114 -1.26(-1.51%)
Oct 03, 2018 82.95 83.62 81.79 83.07 1,792,984 +0.51(+0.62%)
Oct 02, 2018 82.00 83.58 82.00 82.56 1,198,055 +0.39(+0.47%)
Oct 01, 2018 82.02 82.80 81.58 82.17 1,316,478 +0.66(+0.82%)
Sep 28, 2018 80.60 81.60 79.89 81.50 1,233,483 +0.69(+0.86%)
Sep 27, 2018 81.12 81.52 80.52 80.81 1,161,745 -0.09(-0.11%)
Sep 26, 2018 81.54 82.13 80.69 80.90 1,979,947 -1.52(-1.84%)
Sep 25, 2018 83.60 83.83 81.99 82.42 2,251,371 -1.30(-1.56%)
Sep 24, 2018 82.43 84.12 81.50 83.72 1,979,612 +0.91(+1.10%)
Sep 21, 2018 82.09 83.14 81.56 82.82 4,333,829 +0.50(+0.61%)
Sep 20, 2018 80.51 82.76 80.37 82.31 3,785,288 +2.47(+3.09%)
Sep 19, 2018 78.88 80.16 78.08 79.84 2,564,487 +1.84(+2.36%)
Sep 18, 2018 77.51 78.34 77.51 78.00 1,722,571 +0.53(+0.68%)
Sep 17, 2018 78.25 79.12 77.34 77.47 2,128,442 -1.36(-1.72%)
Sep 14, 2018 78.66 80.17 78.29 78.83 2,376,149 +0.47(+0.60%)
Sep 13, 2018 76.37 78.71 76.26 78.36 3,230,631 +2.55(+3.37%)
Sep 12, 2018 76.45 76.65 74.62 75.81 2,691,924 -1.31(-1.70%)
Sep 11, 2018 77.86 78.13 76.10 77.12 3,219,382 -1.20(-1.53%)
Sep 10, 2018 78.66 79.07 77.87 78.31 2,651,926 -0.29(-0.37%)
Sep 07, 2018 79.53 80.21 78.46 78.60 2,816,766 -1.06(-1.33%)
Sep 06, 2018 80.68 81.70 79.46 79.66 2,476,946 -0.98(-1.21%)
Sep 05, 2018 80.69 80.83 79.88 80.64 2,713,633 -0.22(-0.28%)
Sep 04, 2018 81.87 82.31 80.59 80.87 2,373,923 -1.17(-1.42%)
Aug 31, 2018 82.03 82.03 82.03 0 -0.17(-0.21%)
Aug 30, 2018 83.45 83.65 82.20 82.20 1,884,394 -1.37(-1.64%)
Aug 29, 2018 84.25 84.25 83.37 83.58 1,557,215 -0.50(-0.60%)
Aug 28, 2018 84.41 84.75 83.42 84.08 1,287,595 -0.04(-0.04%)
Aug 27, 2018 83.75 84.80 83.40 84.12 1,537,053 +0.57(+0.68%)
Aug 24, 2018 83.57 83.82 82.97 83.55 1,576,828 +0.61(+0.74%)
Aug 23, 2018 83.13 83.98 82.81 82.94 1,006,600 -0.38(-0.45%)
Aug 22, 2018 82.91 83.46 82.22 83.32 1,017,259 +0.04(+0.04%)
Aug 21, 2018 81.91 83.48 81.89 83.28 1,511,536 +1.54(+1.88%)
Aug 20, 2018 82.58 82.64 81.39 81.75 1,227,338 -0.78(-0.95%)
Aug 17, 2018 81.46 82.69 80.06 82.53 1,953,116 +0.40(+0.48%)
Aug 16, 2018 82.93 83.10 81.82 82.13 1,558,849 -0.18(-0.22%)
Aug 15, 2018 82.60 82.77 81.39 82.31 1,890,657 -1.00(-1.20%)
Aug 14, 2018 84.49 84.68 83.22 83.31 1,599,739 -0.98(-1.16%)
Aug 13, 2018 84.08 84.73 83.62 84.29 1,798,711 +0.65(+0.77%)
Aug 10, 2018 83.98 84.23 82.88 83.64 2,855,274 -1.11(-1.31%)
Aug 09, 2018 85.53 85.56 84.60 84.76 1,927,335 -0.98(-1.14%)
Aug 08, 2018 86.31 86.48 85.71 85.74 1,181,931 -0.58(-0.68%)
Aug 07, 2018 85.74 86.36 85.39 86.32 1,497,968 +0.88(+1.03%)
Aug 06, 2018 84.51 85.48 83.56 85.44 1,938,943 -0.13(-0.15%)
Aug 03, 2018 85.61 85.84 84.98 85.57 1,429,032 -0.01(-0.01%)
Aug 02, 2018 83.81 85.74 83.14 85.57 1,363,028 +0.88(+1.04%)
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.