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:

Skyworks Solutions (NQ: SWKS )

192.66 USD +1.62 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 192.22 193.43 190.64 192.66 1,340,848 +1.62(+0.85%)
Jul 22, 2021 191.64 192.50 190.13 191.04 1,186,482 -1.96(-1.02%)
Jul 21, 2021 189.45 193.04 189.43 193.00 1,160,926 +3.58(+1.89%)
Jul 20, 2021 187.65 190.70 185.66 189.42 1,242,976 +2.27(+1.21%)
Jul 19, 2021 184.48 187.31 183.97 187.15 1,597,363 -0.96(-0.51%)
Jul 16, 2021 190.89 192.83 187.72 188.11 1,116,943 -2.37(-1.24%)
Jul 15, 2021 191.70 192.34 188.15 190.48 1,657,217 -1.09(-0.57%)
Jul 14, 2021 194.40 197.60 190.65 191.57 2,281,509 +1.99(+1.05%)
Jul 13, 2021 190.51 191.05 188.65 189.58 776,166 -1.62(-0.85%)
Jul 12, 2021 190.13 191.68 188.71 191.20 853,092 +1.63(+0.86%)
Jul 09, 2021 186.96 189.83 185.33 189.57 1,137,704 +3.16(+1.70%)
Jul 08, 2021 184.00 187.50 182.24 186.41 1,453,911 -1.87(-0.99%)
Jul 07, 2021 192.45 192.70 186.36 188.28 1,188,554 -2.18(-1.14%)
Jul 06, 2021 190.62 191.68 188.75 190.46 1,333,439 -0.86(-0.45%)
Jul 02, 2021 190.54 193.64 189.73 191.32 1,642,171 +2.31(+1.22%)
Jul 01, 2021 191.65 191.83 188.50 189.01 1,726,507 -2.74(-1.43%)
Jun 30, 2021 190.88 192.35 188.72 191.75 1,896,609 +0.80(+0.42%)
Jun 29, 2021 184.93 191.71 184.24 190.95 2,963,649 +8.25(+4.52%)
Jun 28, 2021 179.23 184.30 179.10 182.70 2,122,497 +4.00(+2.24%)
Jun 25, 2021 179.05 181.20 177.00 178.70 3,458,242 +0.91(+0.51%)
Jun 24, 2021 175.31 178.65 175.10 177.79 1,429,029 +4.56(+2.63%)
Jun 23, 2021 171.88 175.13 171.88 173.23 992,136 +1.44(+0.84%)
Jun 22, 2021 171.95 172.96 170.90 171.79 1,085,198 +0.25(+0.15%)
Jun 21, 2021 168.74 172.72 168.63 171.54 1,335,933 +3.23(+1.92%)
Jun 18, 2021 170.01 171.27 167.50 168.31 2,282,570 -4.15(-2.41%)
Jun 17, 2021 170.02 174.09 170.02 172.46 1,458,069 +1.48(+0.87%)
Jun 16, 2021 172.48 173.05 169.27 170.98 1,236,351 -0.68(-0.40%)
Jun 15, 2021 173.57 174.29 171.38 171.66 1,219,331 -2.17(-1.25%)
Jun 14, 2021 171.70 174.03 170.90 173.83 1,095,895 +2.71(+1.58%)
Jun 11, 2021 170.71 171.19 169.52 171.12 912,652 +1.71(+1.01%)
Jun 10, 2021 168.78 171.00 167.76 169.41 1,193,535 +0.88(+0.52%)
Jun 09, 2021 169.11 169.75 167.68 168.53 984,451 +0.30(+0.18%)
Jun 08, 2021 171.76 172.15 167.91 168.23 1,143,411 -1.49(-0.88%)
Jun 07, 2021 169.54 170.42 167.76 169.72 1,307,036 -0.69(-0.40%)
Jun 04, 2021 168.30 171.90 168.17 170.41 1,293,016 +3.18(+1.90%)
Jun 03, 2021 169.51 170.21 167.15 167.23 1,455,987 -4.58(-2.67%)
Jun 02, 2021 170.14 172.38 168.91 171.81 973,680 +1.42(+0.83%)
Jun 01, 2021 171.02 173.23 169.03 170.39 1,460,379 +0.39(+0.23%)
May 28, 2021 172.29 172.47 169.65 170.00 1,353,589 -0.87(-0.51%)
May 27, 2021 167.43 172.38 166.50 170.87 2,342,025 +2.02(+1.20%)
May 26, 2021 170.08 171.19 167.39 168.85 1,487,297 -1.18(-0.69%)
May 25, 2021 170.25 171.66 169.01 170.03 1,532,291 +1.15(+0.68%)
May 24, 2021 168.17 170.17 166.87 168.88 1,179,733 +2.18(+1.31%)
May 21, 2021 169.54 170.48 166.23 166.70 1,519,237 -1.93(-1.14%)
May 20, 2021 166.90 169.80 166.90 168.63 1,433,350 +2.26(+1.36%)
May 19, 2021 160.94 166.66 159.77 166.37 1,870,887 +3.40(+2.09%)
May 18, 2021 165.52 165.99 162.95 162.97 1,051,454 -1.19(-0.72%)
May 17, 2021 163.98 164.29 161.01 164.16 1,329,828 -1.29(-0.78%)
May 14, 2021 164.77 167.23 163.26 165.45 1,903,690 +3.26(+2.01%)
May 13, 2021 163.48 165.25 160.68 162.19 1,641,098 +0.66(+0.41%)
May 12, 2021 162.79 164.97 160.65 161.53 2,347,522 -5.36(-3.21%)
May 11, 2021 160.63 167.40 160.21 166.89 2,505,044 +0.94(+0.57%)
May 10, 2021 171.43 171.62 165.84 165.95 3,599,104 -9.17(-5.24%)
May 07, 2021 177.98 178.21 173.60 175.12 1,918,399 -0.81(-0.46%)
May 06, 2021 173.25 176.30 171.74 175.93 1,769,150 +1.92(+1.10%)
May 05, 2021 174.71 176.72 172.56 174.01 1,925,498 +0.44(+0.25%)
May 04, 2021 174.69 174.69 170.10 173.57 3,333,822 -2.77(-1.57%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.