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 )

92.20 -0.05 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2023 112.94 113.39 111.42 111.70 1,157,633 -1.49(-1.32%)
Dec 28, 2023 113.84 114.13 113.15 113.19 1,139,872 -0.49(-0.43%)
Dec 27, 2023 113.85 114.13 112.97 113.67 1,147,475 -0.10(-0.09%)
Dec 26, 2023 112.52 114.38 112.01 113.77 1,067,584 +1.66(+1.48%)
Dec 22, 2023 111.77 112.76 111.22 112.11 819,798 +0.66(+0.59%)
Dec 21, 2023 110.69 112.07 110.33 111.46 1,136,901 +2.59(+2.38%)
Dec 20, 2023 110.28 111.29 108.81 108.86 2,205,632 -2.03(-1.83%)
Dec 19, 2023 111.06 111.17 110.37 110.89 1,735,627 +0.34(+0.31%)
Dec 18, 2023 111.33 111.51 109.87 110.55 1,256,993 -1.31(-1.17%)
Dec 15, 2023 112.75 113.03 111.11 111.86 3,817,487 -0.82(-0.72%)
Dec 14, 2023 109.28 113.06 109.17 112.68 3,207,499 +4.41(+4.08%)
Dec 13, 2023 105.81 108.93 105.54 108.27 1,904,375 +2.28(+2.16%)
Dec 12, 2023 105.57 106.48 105.43 105.98 1,373,069 -0.02(-0.02%)
Dec 11, 2023 103.85 106.67 103.78 106.00 1,966,077 +2.89(+2.80%)
Dec 08, 2023 101.73 104.14 101.56 103.11 1,745,723 +1.49(+1.47%)
Dec 07, 2023 100.73 102.19 99.69 101.62 1,403,500 +1.97(+1.97%)
Dec 06, 2023 99.51 101.25 98.70 99.65 1,785,876 +1.25(+1.27%)
Dec 05, 2023 97.55 98.52 96.52 98.40 1,327,184 +0.10(+0.10%)
Dec 04, 2023 97.02 98.39 96.84 98.30 1,697,706 +0.75(+0.76%)
Dec 01, 2023 96.10 97.92 95.22 97.56 1,391,998 +1.25(+1.30%)
Nov 30, 2023 96.11 96.62 94.76 96.31 2,575,958 +0.92(+0.97%)
Nov 29, 2023 95.56 97.46 95.11 95.38 2,233,432 +1.21(+1.29%)
Nov 28, 2023 93.40 94.42 92.92 94.17 1,792,552 +0.18(+0.19%)
Nov 27, 2023 93.58 94.71 93.06 93.99 1,286,766 -0.30(-0.32%)
Nov 24, 2023 93.73 94.47 93.48 94.29 813,167 +0.63(+0.67%)
Nov 22, 2023 94.32 95.03 93.61 93.66 1,419,991 +0.59(+0.63%)
Nov 21, 2023 93.21 93.59 92.70 93.08 1,479,767 -1.05(-1.12%)
Nov 20, 2023 92.84 94.61 92.59 94.13 1,651,552 +1.21(+1.30%)
Nov 17, 2023 92.76 92.95 91.87 92.92 1,593,933 +0.82(+0.89%)
Nov 16, 2023 92.50 92.78 91.21 92.10 2,128,853 -0.66(-0.71%)
Nov 15, 2023 91.93 93.38 91.75 92.76 1,592,934 +1.17(+1.28%)
Nov 14, 2023 90.01 92.07 89.15 91.59 2,373,238 +3.89(+4.43%)
Nov 13, 2023 87.88 88.44 86.77 87.70 2,018,713 -1.10(-1.24%)
Nov 10, 2023 86.26 89.02 85.87 88.80 2,472,914 +3.48(+4.08%)
Nov 09, 2023 87.00 87.48 85.04 85.32 2,341,860 -1.38(-1.59%)
Nov 08, 2023 88.47 89.02 86.52 86.70 2,616,263 -1.44(-1.63%)
Nov 07, 2023 88.83 89.55 88.00 88.14 2,496,129 -0.63(-0.71%)
Nov 06, 2023 89.98 90.59 87.62 88.77 2,433,364 -1.04(-1.15%)
Nov 03, 2023 85.15 90.29 84.57 89.81 3,323,919 +1.53(+1.73%)
Nov 02, 2023 87.70 89.11 85.49 88.28 3,222,700 +2.41(+2.80%)
Nov 01, 2023 85.43 85.93 83.90 85.87 2,169,329 +0.32(+0.37%)
Oct 31, 2023 85.24 85.96 84.27 85.56 1,676,951 +0.29(+0.34%)
Oct 30, 2023 86.65 86.94 84.42 85.27 2,244,293 -1.76(-2.02%)
Oct 27, 2023 88.14 88.33 86.59 87.03 1,180,603 -0.37(-0.43%)
Oct 26, 2023 87.87 89.10 87.32 87.40 1,514,977 +0.04(+0.05%)
Oct 25, 2023 89.20 89.30 86.88 87.36 1,705,487 -2.91(-3.22%)
Oct 24, 2023 89.91 90.82 89.40 90.27 1,183,451 +1.05(+1.17%)
Oct 23, 2023 90.53 91.05 89.14 89.23 1,334,906 -1.71(-1.88%)
Oct 20, 2023 92.48 92.72 90.79 90.94 1,160,363 -1.37(-1.49%)
Oct 19, 2023 93.85 94.20 91.97 92.31 1,604,512 -0.63(-0.68%)
Oct 18, 2023 93.05 93.31 92.20 92.94 1,502,413 -1.42(-1.51%)
Oct 17, 2023 93.21 94.86 92.75 94.36 1,110,819 -0.18(-0.19%)
Oct 16, 2023 93.78 95.12 93.98 94.54 1,570,651 +1.22(+1.31%)
Oct 13, 2023 95.77 95.81 92.97 93.31 1,395,397 -2.32(-2.42%)
Oct 12, 2023 96.77 97.07 94.62 95.63 1,289,645 -0.92(-0.95%)
Oct 11, 2023 96.81 97.46 95.03 96.55 1,409,342 -0.41(-0.43%)
Oct 10, 2023 94.13 97.99 93.98 96.96 1,839,436 +0.08(+0.08%)
Oct 09, 2023 96.11 97.30 95.34 96.88 919,590 -0.10(-0.10%)
Oct 06, 2023 95.24 97.64 94.44 96.98 1,482,963 +1.54(+1.61%)
Oct 05, 2023 96.31 96.59 94.52 95.44 1,152,141 -0.80(-0.83%)
Oct 04, 2023 95.85 96.55 95.21 96.24 1,522,649 +0.53(+0.56%)
Oct 03, 2023 96.25 97.41 94.88 95.71 1,344,084 -1.20(-1.24%)
Oct 02, 2023 97.14 97.42 95.63 96.91 1,125,883 -0.34(-0.34%)
Sep 29, 2023 97.49 99.35 96.98 97.25 2,510,902 +0.69(+0.72%)
Sep 28, 2023 94.89 97.65 94.52 96.56 1,103,848 +1.57(+1.65%)
Sep 27, 2023 95.54 95.63 93.37 94.99 1,319,023 +0.36(+0.39%)
Sep 26, 2023 94.49 96.00 94.36 94.62 1,358,419 -1.81(-1.87%)
Sep 25, 2023 94.49 96.64 96.01 96.43 1,059,435 +1.32(+1.39%)
Sep 22, 2023 95.54 96.16 94.94 95.11 1,131,969 +0.14(+0.15%)
Sep 21, 2023 94.61 96.25 94.45 94.97 1,822,273 -0.05(-0.05%)
Sep 20, 2023 95.68 96.75 95.00 95.02 1,247,935 -1.47(-1.52%)
Sep 19, 2023 97.16 97.27 96.21 96.49 1,366,022 -0.67(-0.69%)
Sep 18, 2023 96.28 97.86 96.28 97.16 1,349,087 +0.29(+0.30%)
Sep 15, 2023 97.53 98.39 96.54 96.87 2,914,584 -1.02(-1.04%)
Sep 14, 2023 96.53 98.20 96.14 97.89 1,799,844 +2.56(+2.69%)
Sep 13, 2023 95.52 96.53 94.50 95.32 1,887,083 -0.27(-0.28%)
Sep 12, 2023 96.10 97.46 95.15 95.59 2,198,431 -1.30(-1.34%)
Sep 11, 2023 99.57 99.59 96.00 96.89 1,596,198 -1.13(-1.16%)
Sep 08, 2023 97.16 98.11 96.84 98.03 2,090,909 +0.99(+1.02%)
Sep 07, 2023 100.61 100.74 96.11 97.04 3,935,309 -7.69(-7.35%)
Sep 06, 2023 107.64 107.64 103.86 104.73 1,801,738 -2.91(-2.70%)
Sep 05, 2023 107.94 108.56 107.19 107.64 1,127,172 -0.54(-0.50%)
Sep 01, 2023 108.18 108.49 107.38 108.19 946,284 +0.93(+0.86%)
Aug 31, 2023 106.11 107.98 106.11 107.26 1,808,890 +0.75(+0.70%)
Aug 30, 2023 106.04 106.84 104.84 106.51 1,300,818 +0.20(+0.19%)
Aug 29, 2023 103.94 106.57 103.94 106.31 1,291,720 +1.56(+1.49%)
Aug 28, 2023 104.12 104.93 103.59 104.75 968,188 +1.47(+1.42%)
Aug 25, 2023 102.66 103.84 101.41 103.28 1,293,211 +1.14(+1.11%)
Aug 24, 2023 106.19 106.29 101.77 102.15 1,778,840 -2.94(-2.80%)
Aug 23, 2023 102.91 105.76 102.75 105.09 1,123,744 +1.92(+1.86%)
Aug 22, 2023 106.22 106.22 102.60 103.17 1,327,906 -1.73(-1.65%)
Aug 21, 2023 102.59 105.44 102.34 104.90 1,748,380 +2.29(+2.24%)
Aug 18, 2023 100.81 102.85 100.48 102.61 1,402,151 +0.84(+0.83%)
Aug 17, 2023 102.46 102.58 101.09 101.77 1,679,403 +0.29(+0.28%)
Aug 16, 2023 103.58 104.02 101.40 101.48 1,326,408 -1.91(-1.85%)
Aug 15, 2023 105.57 105.99 103.06 103.39 1,274,277 -3.26(-3.06%)
Aug 14, 2023 104.37 106.83 103.97 106.66 1,379,303 +1.56(+1.48%)
Aug 11, 2023 104.64 106.22 104.12 105.10 1,953,383 -0.69(-0.65%)
Aug 10, 2023 106.41 107.27 104.20 105.78 1,466,600 +0.71(+0.67%)
Aug 09, 2023 106.33 106.95 104.96 105.08 1,424,911 -1.51(-1.42%)
Aug 08, 2023 104.46 106.91 102.90 106.59 2,371,045 -1.38(-1.28%)
Aug 07, 2023 108.03 108.67 106.82 107.97 1,938,596 +0.85(+0.80%)
Aug 04, 2023 105.99 109.01 105.96 107.12 1,810,574 +0.22(+0.20%)
Aug 03, 2023 107.79 108.01 104.99 106.90 2,023,647 -1.64(-1.51%)
Aug 02, 2023 110.36 110.96 107.90 108.54 2,822,185 -3.11(-2.78%)
Aug 01, 2023 111.07 112.21 110.68 111.64 1,051,729 -0.44(-0.39%)
Jul 31, 2023 112.16 112.84 111.73 112.08 1,125,721 +0.21(+0.18%)
Jul 28, 2023 112.27 112.52 111.14 111.88 1,777,649 +1.64(+1.48%)
Jul 27, 2023 112.81 113.20 109.35 110.24 2,388,046 -0.22(-0.19%)
Jul 26, 2023 109.41 111.78 109.03 110.46 2,016,557 -0.17(-0.15%)
Jul 25, 2023 110.92 111.40 110.38 110.62 1,811,581 +0.28(+0.26%)
Jul 24, 2023 110.74 112.34 109.76 110.34 1,306,073 -0.38(-0.35%)
Jul 21, 2023 110.61 112.13 109.40 110.72 1,619,614 +1.47(+1.35%)
Jul 20, 2023 109.64 110.95 108.47 109.25 1,922,492 -2.96(-2.64%)
Jul 19, 2023 113.10 113.31 111.76 112.21 1,078,906 -0.53(-0.47%)
Jul 18, 2023 112.03 113.37 111.24 112.74 976,984 +0.12(+0.10%)
Jul 17, 2023 109.27 113.38 108.92 112.62 1,397,778 +3.11(+2.84%)
Jul 14, 2023 111.19 111.58 108.94 109.52 1,619,684 -2.45(-2.19%)
Jul 13, 2023 111.65 112.18 110.34 111.97 1,867,325 +1.37(+1.24%)
Jul 12, 2023 110.71 110.98 109.03 110.60 1,358,847 +1.63(+1.49%)
Jul 11, 2023 110.32 110.91 107.51 108.97 1,216,065 -1.02(-0.93%)
Jul 10, 2023 106.67 110.28 106.47 109.99 1,496,068 +3.81(+3.59%)
Jul 07, 2023 106.87 107.63 105.72 106.18 1,784,660 -0.34(-0.32%)
Jul 06, 2023 103.84 106.72 103.66 106.52 2,046,551 +1.37(+1.30%)
Jul 05, 2023 108.06 108.43 105.15 105.15 1,815,209 -4.32(-3.95%)
Jul 03, 2023 108.87 110.17 107.83 109.47 989,843 +0.99(+0.91%)
Jun 30, 2023 108.67 109.37 107.67 108.48 1,671,354 +0.79(+0.74%)
Jun 29, 2023 106.54 107.79 105.69 107.69 1,536,494 +1.70(+1.60%)
Jun 28, 2023 104.60 106.26 104.09 105.99 1,565,292 +0.03(+0.03%)
Jun 27, 2023 102.46 106.12 101.84 105.96 1,627,370 +3.45(+3.37%)
Jun 26, 2023 100.93 103.44 100.77 102.51 1,297,914 +2.53(+2.53%)
Jun 23, 2023 99.96 100.43 99.50 99.98 1,664,977 -1.69(-1.66%)
Jun 22, 2023 101.35 102.27 100.85 101.67 1,301,406 -0.51(-0.50%)
Jun 21, 2023 104.61 104.61 102.16 102.18 1,659,960 -2.98(-2.83%)
Jun 20, 2023 106.13 107.27 104.17 105.16 1,906,945 -1.92(-1.79%)
Jun 16, 2023 108.85 108.85 106.73 107.08 3,727,489 -0.30(-0.28%)
Jun 15, 2023 106.08 108.39 105.65 107.38 2,040,348 -0.31(-0.29%)
Jun 14, 2023 107.52 108.21 106.26 107.69 1,413,937 +0.19(+0.17%)
Jun 13, 2023 106.82 108.14 106.24 107.51 1,673,987 +2.53(+2.41%)
Jun 12, 2023 102.88 105.16 102.45 104.98 1,485,996 +2.58(+2.52%)
Jun 09, 2023 103.81 104.13 101.94 102.40 1,113,853 -0.75(-0.73%)
Jun 08, 2023 103.59 103.90 101.95 103.16 846,799 +0.24(+0.24%)
Jun 07, 2023 102.28 105.05 101.94 102.91 1,104,944 +1.41(+1.39%)
Jun 06, 2023 100.06 102.59 99.83 101.50 1,086,757 +0.93(+0.93%)
Jun 05, 2023 102.98 103.00 100.31 100.57 1,766,881 -2.45(-2.38%)
Jun 02, 2023 104.49 104.78 101.81 103.02 1,404,422 -0.76(-0.73%)
Jun 01, 2023 102.42 104.75 100.85 103.78 1,804,369 +2.33(+2.30%)
May 31, 2023 100.95 102.58 100.47 101.44 2,654,930 -1.43(-1.39%)
May 30, 2023 105.17 105.34 101.85 102.87 1,866,669 -0.08(-0.08%)
May 26, 2023 97.82 103.62 97.82 102.95 2,816,841 +5.58(+5.73%)
May 25, 2023 95.88 97.75 94.38 97.38 2,421,102 +1.16(+1.20%)
May 24, 2023 96.74 97.51 95.38 96.22 1,388,349 -1.99(-2.02%)
May 23, 2023 97.91 99.75 97.91 98.20 1,699,421 -1.63(-1.63%)
May 22, 2023 98.10 100.31 98.02 99.83 1,066,571 +0.82(+0.83%)
May 19, 2023 99.36 99.48 98.37 99.01 1,147,182 -0.44(-0.44%)
May 18, 2023 97.06 99.86 96.70 99.45 1,804,040 +2.94(+3.05%)
May 17, 2023 94.94 96.75 94.13 96.51 2,022,346 +2.59(+2.76%)
May 16, 2023 96.44 97.25 93.85 93.92 1,623,881 -3.04(-3.13%)
May 15, 2023 94.76 96.96 94.32 96.95 1,905,850 +2.35(+2.48%)
May 12, 2023 94.99 95.02 93.59 94.61 1,339,772 +0.22(+0.24%)
May 11, 2023 95.75 95.75 93.40 94.39 3,004,983 -1.61(-1.67%)
May 10, 2023 97.38 98.65 95.35 95.99 2,607,175 -1.23(-1.26%)
May 09, 2023 89.68 98.27 89.67 97.22 11,892,189 -5.28(-5.15%)
May 08, 2023 101.57 102.77 100.75 102.50 2,895,233 +1.09(+1.08%)
May 05, 2023 100.64 101.84 99.55 101.41 1,681,910 +1.93(+1.94%)
May 04, 2023 101.72 102.05 98.69 99.48 3,023,771 -3.00(-2.93%)
May 03, 2023 102.91 105.00 102.91 102.48 2,060,601 -0.18(-0.17%)
May 02, 2023 103.24 104.16 101.81 102.65 1,686,315 -0.17(-0.16%)
May 01, 2023 103.06 103.49 102.26 102.82 1,280,219 -0.32(-0.31%)
Apr 28, 2023 101.38 103.30 101.04 103.14 1,665,347 +1.94(+1.91%)
Apr 27, 2023 99.99 101.88 97.92 101.20 2,331,671 +1.08(+1.08%)
Apr 26, 2023 99.52 100.72 98.74 100.12 2,272,579 +1.09(+1.10%)
Apr 25, 2023 102.64 102.69 98.94 99.03 1,907,962 -4.39(-4.25%)
Apr 24, 2023 104.21 104.25 102.49 103.42 1,577,475 -0.52(-0.50%)
Apr 21, 2023 105.01 105.05 103.38 103.94 1,535,884 -1.71(-1.61%)
Apr 20, 2023 106.21 107.76 104.94 105.64 1,709,935 -0.77(-0.72%)
Apr 19, 2023 107.06 107.07 105.61 106.41 1,784,402 -1.54(-1.43%)
Apr 18, 2023 108.07 108.48 106.61 107.95 1,616,151 +0.23(+0.22%)
Apr 17, 2023 106.43 108.44 106.36 107.72 1,348,244 +0.51(+0.47%)
Apr 14, 2023 105.98 107.78 105.95 107.21 2,067,010 +1.33(+1.25%)
Apr 13, 2023 104.89 106.45 103.84 105.89 1,907,026 +0.78(+0.74%)
Apr 12, 2023 108.22 108.22 104.75 105.11 1,591,037 -2.45(-2.28%)
Apr 11, 2023 109.33 109.47 107.26 107.56 1,326,187 -1.31(-1.21%)
Apr 10, 2023 107.13 109.33 107.13 108.88 1,746,633 +0.43(+0.39%)
Apr 06, 2023 108.42 109.45 107.73 108.45 1,282,993 -1.10(-1.00%)
Apr 05, 2023 110.06 110.25 107.90 109.55 1,708,610 -1.53(-1.38%)
Apr 04, 2023 114.58 114.67 110.38 111.08 1,539,515 -3.25(-2.85%)
Apr 03, 2023 114.62 114.62 112.76 114.33 1,096,600 -0.58(-0.50%)
Mar 31, 2023 113.47 115.00 113.26 114.91 1,367,429 +0.64(+0.56%)
Mar 30, 2023 114.72 115.33 113.69 114.26 1,159,676 +0.82(+0.72%)
Mar 29, 2023 112.00 114.43 111.52 113.44 1,543,112 +3.10(+2.81%)
Mar 28, 2023 109.83 110.42 108.42 110.35 1,279,365 +0.19(+0.17%)
Mar 27, 2023 112.46 112.79 109.76 110.16 1,237,535 -1.78(-1.59%)
Mar 24, 2023 112.03 112.58 110.45 111.94 1,748,150 -1.38(-1.22%)
Mar 23, 2023 112.94 114.89 111.56 113.33 1,612,810 +1.99(+1.78%)
Mar 22, 2023 113.20 114.99 111.20 111.34 1,938,556 -2.37(-2.08%)
Mar 21, 2023 112.98 114.68 111.94 113.71 1,497,495 +1.58(+1.41%)
Mar 20, 2023 111.35 112.77 110.89 112.13 1,362,452 +1.03(+0.93%)
Mar 17, 2023 113.18 113.61 110.20 111.10 2,555,040 -1.62(-1.43%)
Mar 16, 2023 109.89 113.08 108.65 112.72 1,833,708 +3.92(+3.61%)
Mar 15, 2023 108.15 109.43 107.08 108.79 1,921,855 -1.49(-1.35%)
Mar 14, 2023 110.47 111.35 108.48 110.28 2,108,422 +1.91(+1.76%)
Mar 13, 2023 106.81 109.54 105.77 108.37 1,854,885 -0.02(-0.02%)
Mar 10, 2023 111.29 111.41 107.60 108.39 2,050,318 -2.03(-1.83%)
Mar 09, 2023 111.63 113.28 109.72 110.42 2,100,503 -1.31(-1.18%)
Mar 08, 2023 109.49 112.21 109.38 111.73 1,811,342 +2.61(+2.39%)
Mar 07, 2023 110.03 110.51 108.80 109.12 1,558,541 -0.71(-0.65%)
Mar 06, 2023 111.46 112.25 109.42 109.83 1,630,805 -0.97(-0.88%)
Mar 03, 2023 108.79 111.04 108.04 110.81 1,394,395 +1.93(+1.77%)
Mar 02, 2023 107.35 109.48 106.33 108.88 1,057,192 -0.05(-0.04%)
Mar 01, 2023 108.79 109.72 108.29 108.93 1,662,106 +0.26(+0.24%)
Feb 28, 2023 108.02 109.84 107.62 108.66 1,252,595 +0.24(+0.22%)
Feb 27, 2023 109.94 110.37 108.28 108.42 1,210,180 -0.17(-0.16%)
Feb 24, 2023 107.73 108.79 107.32 108.59 1,951,601 -0.91(-0.83%)
Feb 23, 2023 109.83 110.59 107.28 109.50 1,992,484 +1.84(+1.71%)
Feb 22, 2023 109.59 109.74 106.70 107.67 2,425,838 -1.29(-1.18%)
Feb 21, 2023 110.50 112.30 108.71 108.95 2,618,281 -3.24(-2.89%)
Feb 17, 2023 114.84 114.85 111.72 112.19 1,863,499 -3.27(-2.83%)
Feb 16, 2023 116.02 117.31 115.31 115.46 1,849,863 -2.44(-2.07%)
Feb 15, 2023 116.51 118.07 115.92 117.90 1,642,573 -0.04(-0.03%)
Feb 14, 2023 115.73 118.60 115.45 117.94 1,710,055 +0.94(+0.80%)
Feb 13, 2023 116.04 117.60 115.34 117.00 2,114,878 +1.15(+1.00%)
Feb 10, 2023 116.26 116.87 113.94 115.85 2,183,049 -1.22(-1.04%)
Feb 09, 2023 117.25 119.71 115.98 117.07 2,860,494 +1.12(+0.97%)
Feb 08, 2023 117.60 118.69 115.66 115.95 2,617,754 -3.16(-2.65%)
Feb 07, 2023 111.06 119.80 109.91 119.10 5,928,111 +13.26(+12.53%)
Feb 06, 2023 107.69 108.57 105.68 105.84 2,079,507 -3.10(-2.85%)
Feb 03, 2023 107.70 110.60 107.23 108.94 2,415,495 -0.87(-0.79%)
Feb 02, 2023 109.38 111.92 108.30 109.81 2,924,857 +0.25(+0.23%)
Feb 01, 2023 106.01 110.88 105.98 109.56 2,849,329 +3.34(+3.15%)
Jan 31, 2023 104.65 106.30 104.58 106.22 1,691,533 +1.06(+1.00%)
Jan 30, 2023 106.22 106.89 105.08 105.17 1,608,135 -2.50(-2.32%)
Jan 27, 2023 107.53 108.51 106.94 107.67 1,428,395 -0.83(-0.77%)
Jan 26, 2023 106.53 108.64 105.50 108.50 1,706,030 +2.52(+2.38%)
Jan 25, 2023 102.47 106.28 102.18 105.98 1,724,620 +2.04(+1.97%)
Jan 24, 2023 104.50 106.37 103.55 103.94 1,785,010 -2.23(-2.10%)
Jan 23, 2023 102.42 106.62 101.45 106.16 2,890,263 +6.34(+6.36%)
Jan 20, 2023 98.02 99.96 96.45 99.82 1,709,869 +3.04(+3.14%)
Jan 19, 2023 97.68 98.47 96.61 96.78 1,898,850 -1.82(-1.85%)
Jan 18, 2023 100.28 101.50 98.60 98.60 1,533,825 -0.75(-0.75%)
Jan 17, 2023 97.96 100.56 97.96 99.35 2,785,456 +0.93(+0.94%)
Jan 13, 2023 96.95 98.51 96.60 98.42 1,000,400 +0.35(+0.36%)
Jan 12, 2023 97.48 99.30 95.89 98.07 1,703,921 +0.77(+0.80%)
Jan 11, 2023 95.00 97.33 94.17 97.29 1,689,730 +2.85(+3.02%)
Jan 10, 2023 93.94 94.80 92.55 94.44 1,548,900 +1.00(+1.07%)
Jan 09, 2023 93.87 95.41 92.74 93.45 1,734,185 +1.01(+1.09%)
Jan 06, 2023 90.40 93.02 89.70 92.44 1,845,747 +2.93(+3.27%)
Jan 05, 2023 89.63 91.19 89.10 89.51 2,035,290 -1.03(-1.13%)
Jan 04, 2023 88.88 90.69 88.62 90.54 2,030,066 +2.89(+3.29%)
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.