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 (%)
Dec 31, 2002 7.419 7.631 7.325 7.334 2,007,349 -0.11(-1.49%)
Dec 30, 2002 7.580 7.827 7.436 7.444 2,035,206 -0.10(-1.34%)
Dec 27, 2002 7.487 7.819 7.419 7.546 1,364,170 +0.07(+0.90%)
Dec 26, 2002 7.734 8.074 7.470 7.478 1,730,425 -0.38(-4.87%)
Dec 24, 2002 7.580 8.074 7.572 7.861 1,583,735 -0.04(-0.54%)
Dec 23, 2002 7.444 7.929 7.283 7.904 2,859,632 +0.37(+4.85%)
Dec 20, 2002 7.283 7.853 7.283 7.538 9,285,197 +0.32(+4.48%)
Dec 19, 2002 7.427 7.674 7.078 7.215 5,911,796 -0.32(-4.29%)
Dec 18, 2002 8.218 8.363 7.419 7.538 9,342,791 -0.87(-10.32%)
Dec 17, 2002 8.831 9.103 8.287 8.406 6,429,325 -0.58(-6.44%)
Dec 16, 2002 8.508 9.001 8.338 8.984 6,644,188 +0.66(+7.87%)
Dec 13, 2002 8.304 8.431 8.082 8.329 4,663,403 -0.15(-1.81%)
Dec 12, 2002 8.508 8.763 8.312 8.482 5,112,641 +0.00(+0.00%)
Dec 11, 2002 7.989 8.967 8.304 8.482 4,678,330 -0.15(-1.77%)
Dec 10, 2002 7.989 8.899 7.708 8.635 8,648,835 +0.29(+3.47%)
Dec 09, 2002 8.737 9.214 8.252 8.346 5,571,047 -0.52(-5.85%)
Dec 06, 2002 8.031 9.290 7.810 8.865 10,661,474 +0.57(+6.87%)
Dec 05, 2002 9.010 9.010 8.270 8.295 5,398,498 -0.50(-5.71%)
Dec 04, 2002 8.610 8.993 8.082 8.797 8,461,711 -0.37(-4.08%)
Dec 03, 2002 9.648 9.682 8.814 9.171 6,947,089 -0.74(-7.47%)
Dec 02, 2002 10.72 10.83 9.716 9.912 6,040,502 -0.34(-3.32%)
Nov 29, 2002 10.63 10.72 10.21 10.25 1,657,550 -0.14(-1.39%)
Nov 27, 2002 9.903 10.61 9.903 10.40 4,442,427 +0.50(+5.07%)
Nov 26, 2002 9.937 10.23 9.665 9.895 4,195,358 +0.09(+0.95%)
Nov 25, 2002 9.869 10.29 9.639 9.801 4,722,878 -0.04(-0.43%)
Nov 22, 2002 9.154 9.843 8.976 9.843 6,818,618 +0.02(+0.17%)
Nov 21, 2002 9.130 10.22 9.129 9.826 18,547,120 +1.03(+11.70%)
Nov 20, 2002 7.853 8.865 7.853 8.797 9,948,358 +0.94(+12.03%)
Nov 19, 2002 8.099 8.099 7.657 7.853 3,897,982 -0.31(-3.75%)
Nov 18, 2002 7.776 8.508 7.682 8.159 8,520,246 +0.47(+6.10%)
Nov 15, 2002 7.198 7.699 7.061 7.690 4,364,498 +0.34(+4.62%)
Nov 14, 2002 7.861 7.955 7.317 7.351 10,207,886 -0.26(-3.46%)
Nov 13, 2002 6.959 7.657 6.832 7.614 9,701,289 +0.62(+8.88%)
Nov 12, 2002 6.534 7.121 6.466 6.993 6,735,047 +0.57(+8.87%)
Nov 11, 2002 6.874 6.883 6.398 6.423 4,881,204 -0.50(-7.25%)
Nov 08, 2002 7.155 7.172 6.279 6.925 10,904,664 +0.11(+1.62%)
Nov 07, 2002 7.002 7.359 6.679 6.815 11,229,780 -0.20(-2.79%)
Nov 06, 2002 6.058 7.036 6.040 7.010 42,198,888 +0.29(+4.30%)
Nov 05, 2002 6.959 7.112 6.611 6.721 6,346,459 -0.19(-2.82%)
Nov 04, 2002 6.551 7.614 6.347 6.916 12,501,916 +0.82(+13.53%)
Nov 01, 2002 5.947 6.134 5.692 6.092 5,581,743 +0.05(+0.85%)
Oct 31, 2002 5.777 6.245 5.658 6.040 13,352,436 +0.44(+7.90%)
Oct 30, 2002 5.198 5.615 4.926 5.598 9,683,305 +0.70(+14.24%)
Oct 29, 2002 4.866 4.926 4.603 4.900 4,201,823 -0.03(-0.69%)
Oct 28, 2002 5.164 5.164 4.815 4.934 2,559,317 +0.00(+0.00%)
Oct 25, 2002 5.011 5.181 4.696 4.934 4,686,088 -0.17(-3.33%)
Oct 24, 2002 5.105 5.522 5.003 5.105 4,379,073 +0.09(+1.87%)
Oct 23, 2002 4.798 5.054 4.543 5.011 3,485,810 +0.24(+4.99%)
Oct 22, 2002 4.339 4.849 4.254 4.773 4,250,014 +0.39(+8.93%)
Oct 21, 2002 4.228 4.577 4.186 4.381 4,288,332 +0.14(+3.21%)
Oct 18, 2002 4.330 4.450 4.177 4.245 2,139,112 -0.14(-3.11%)
Oct 17, 2002 4.433 4.654 4.177 4.381 4,227,910 +0.37(+9.34%)
Oct 16, 2002 4.305 4.347 3.956 4.007 3,392,912 -0.61(-13.26%)
Oct 15, 2002 4.177 4.688 4.169 4.620 4,387,889 +0.67(+17.03%)
Oct 14, 2002 3.973 4.126 3.743 3.948 4,102,527 -0.14(-3.33%)
Oct 11, 2002 3.914 4.254 3.888 4.084 4,600,111 +0.26(+6.88%)
Oct 10, 2002 3.582 4.152 3.548 3.821 4,416,561 +0.28(+7.96%)
Oct 09, 2002 3.505 3.684 3.463 3.539 3,609,186 +0.06(+1.71%)
Oct 08, 2002 3.880 4.169 3.403 3.480 4,185,602 -0.37(-9.71%)
Oct 07, 2002 3.939 4.058 3.769 3.854 3,093,537 -0.07(-1.74%)
Oct 04, 2002 4.194 4.356 3.914 3.922 1,309,631 -0.25(-5.92%)
Oct 03, 2002 4.356 4.416 4.169 4.169 1,822,929 -0.20(-4.48%)
Oct 02, 2002 4.211 4.705 4.143 4.364 3,548,226 +0.08(+1.79%)
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.