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 29, 2022 102.96 104.37 102.23 104.13 1,456,171 +1.14(+1.11%)
Jul 28, 2022 102.19 103.07 100.34 102.98 1,573,639 +0.60(+0.59%)
Jul 27, 2022 100.32 103.00 99.80 102.38 2,054,384 +3.99(+4.05%)
Jul 26, 2022 100.32 100.32 98.11 98.39 1,955,518 -2.84(-2.81%)
Jul 25, 2022 100.86 101.33 99.70 101.23 1,267,302 -0.22(-0.22%)
Jul 22, 2022 103.27 103.64 100.40 101.45 1,385,569 -1.99(-1.92%)
Jul 21, 2022 102.47 103.53 101.51 103.44 1,178,706 +1.16(+1.13%)
Jul 20, 2022 99.64 102.71 99.00 102.29 2,197,373 +2.58(+2.59%)
Jul 19, 2022 97.03 99.99 96.45 99.70 2,501,538 +4.09(+4.28%)
Jul 18, 2022 98.12 98.12 95.06 95.61 1,700,643 -1.05(-1.09%)
Jul 15, 2022 95.65 96.78 94.45 96.66 1,742,864 +1.57(+1.65%)
Jul 14, 2022 93.29 95.52 91.84 95.09 1,758,698 +1.47(+1.57%)
Jul 13, 2022 90.36 94.10 90.36 93.62 1,866,136 +1.31(+1.42%)
Jul 12, 2022 91.98 93.58 91.57 92.31 1,590,058 +1.04(+1.14%)
Jul 11, 2022 92.13 93.13 91.05 91.27 1,766,246 -2.34(-2.50%)
Jul 08, 2022 92.75 94.50 92.20 93.61 1,241,347 -0.34(-0.37%)
Jul 07, 2022 93.33 94.35 92.66 93.96 1,931,585 +2.58(+2.83%)
Jul 06, 2022 90.56 92.25 89.74 91.37 2,016,492 +1.61(+1.79%)
Jul 05, 2022 85.50 89.77 85.26 89.77 2,480,968 +2.61(+3.00%)
Jul 01, 2022 87.93 88.66 85.54 87.15 1,873,706 -1.45(-1.64%)
Jun 30, 2022 88.73 90.26 86.96 88.61 1,978,058 -1.18(-1.31%)
Jun 29, 2022 89.27 90.44 88.09 89.79 2,081,066 -2.25(-2.44%)
Jun 28, 2022 94.39 96.19 91.87 92.03 2,232,219 -1.79(-1.91%)
Jun 27, 2022 95.07 96.32 93.35 93.82 2,406,963 +0.06(+0.06%)
Jun 24, 2022 91.56 94.09 90.73 93.76 4,375,940 +3.60(+3.99%)
Jun 23, 2022 89.27 90.24 87.89 90.17 2,319,445 +1.85(+2.09%)
Jun 22, 2022 87.94 89.37 87.12 88.32 1,858,101 -0.82(-0.92%)
Jun 21, 2022 87.84 89.76 87.58 89.14 2,593,462 +2.91(+3.37%)
Jun 17, 2022 86.49 87.78 85.24 86.24 4,751,987 +0.39(+0.46%)
Jun 16, 2022 87.86 88.00 84.90 85.84 3,144,096 -4.66(-5.15%)
Jun 15, 2022 89.92 91.82 88.22 90.50 1,945,733 +1.78(+2.01%)
Jun 14, 2022 90.04 90.58 87.83 88.72 2,916,988 -0.39(-0.44%)
Jun 13, 2022 93.42 94.65 88.69 89.12 3,193,930 -6.77(-7.06%)
Jun 10, 2022 97.30 98.18 95.34 95.89 1,636,844 -3.08(-3.11%)
Jun 09, 2022 100.83 102.23 98.97 98.97 1,622,707 -3.05(-2.99%)
Jun 08, 2022 103.62 104.36 101.37 102.02 1,196,652 -1.89(-1.82%)
Jun 07, 2022 101.29 104.20 100.63 103.91 1,130,652 +1.72(+1.68%)
Jun 06, 2022 103.82 104.42 101.29 102.19 1,026,589 +0.12(+0.12%)
Jun 03, 2022 103.64 103.78 101.86 102.07 1,464,805 -3.95(-3.73%)
Jun 02, 2022 102.33 106.06 101.72 106.02 1,893,091 +3.41(+3.33%)
Jun 01, 2022 104.93 105.18 101.10 102.60 1,672,713 -1.53(-1.47%)
May 31, 2022 104.18 104.86 101.86 104.13 2,524,215 +0.15(+0.15%)
May 27, 2022 101.20 104.00 101.20 103.98 2,559,026 +3.99(+3.99%)
May 26, 2022 96.60 100.74 96.16 99.99 2,345,774 +2.72(+2.79%)
May 25, 2022 95.31 97.79 94.84 97.27 1,580,411 +1.74(+1.82%)
May 24, 2022 96.85 96.85 94.22 95.53 1,855,973 -2.29(-2.34%)
May 23, 2022 98.41 98.76 96.40 97.82 1,453,222 -0.16(-0.17%)
May 20, 2022 98.35 98.46 94.06 97.98 2,803,734 +1.66(+1.73%)
May 19, 2022 96.51 98.71 95.15 96.32 2,166,924 -0.51(-0.53%)
May 18, 2022 100.00 100.83 96.46 96.83 2,939,429 -4.81(-4.74%)
May 17, 2022 99.09 102.24 98.00 101.64 2,906,539 +4.62(+4.77%)
May 16, 2022 98.10 98.44 96.53 97.02 1,536,099 -1.42(-1.44%)
May 13, 2022 96.47 99.01 95.82 98.44 2,537,802 +3.36(+3.53%)
May 12, 2022 93.49 96.44 92.84 95.08 2,667,487 +0.60(+0.63%)
May 11, 2022 97.02 98.75 94.37 94.48 2,341,773 -3.27(-3.35%)
May 10, 2022 99.15 99.82 95.19 97.75 2,774,113 +0.56(+0.58%)
May 09, 2022 99.25 101.23 96.88 97.19 2,643,486 -3.37(-3.35%)
May 06, 2022 101.97 102.61 98.37 100.56 3,019,508 -1.65(-1.61%)
May 05, 2022 105.72 105.75 100.34 102.21 3,925,676 -5.79(-5.36%)
May 04, 2022 108.58 109.24 98.11 108.00 9,407,804 -5.65(-4.97%)
May 03, 2022 112.53 114.91 111.27 113.65 2,607,303 +0.91(+0.81%)
May 02, 2022 108.46 112.92 108.01 112.74 2,280,708 +4.96(+4.60%)
Apr 29, 2022 110.82 113.20 107.57 107.78 2,244,498 -4.14(-3.70%)
Apr 28, 2022 108.45 113.27 107.02 111.92 2,698,457 +5.32(+4.99%)
Apr 27, 2022 105.78 109.61 105.78 106.60 1,977,896 -0.31(-0.29%)
Apr 26, 2022 110.83 111.09 106.90 106.92 1,800,951 -5.22(-4.66%)
Apr 25, 2022 109.05 112.28 107.74 112.14 1,595,214 +2.64(+2.41%)
Apr 22, 2022 112.24 113.12 109.29 109.49 1,996,128 -2.88(-2.56%)
Apr 21, 2022 116.74 118.14 112.09 112.38 2,079,782 -2.55(-2.22%)
Apr 20, 2022 117.11 117.79 114.54 114.92 1,552,508 -1.13(-0.98%)
Apr 19, 2022 113.67 116.25 112.40 116.06 1,644,576 +2.61(+2.30%)
Apr 18, 2022 111.58 114.15 111.45 113.45 1,674,270 +1.45(+1.30%)
Apr 14, 2022 117.02 117.13 111.92 112.00 2,334,103 -4.41(-3.79%)
Apr 13, 2022 114.71 117.20 113.93 116.41 1,541,823 +1.93(+1.69%)
Apr 12, 2022 116.41 117.55 114.08 114.48 1,626,418 -0.57(-0.50%)
Apr 11, 2022 115.50 118.29 114.93 115.05 2,073,772 -1.27(-1.10%)
Apr 08, 2022 116.81 118.09 115.08 116.32 1,489,871 -0.74(-0.63%)
Apr 07, 2022 117.44 118.75 114.44 117.06 2,565,977 -1.35(-1.14%)
Apr 06, 2022 119.82 121.47 117.96 118.42 2,845,720 -3.27(-2.69%)
Apr 05, 2022 127.11 127.55 121.57 121.69 2,407,712 -6.05(-4.74%)
Apr 04, 2022 126.75 129.56 126.09 127.74 1,687,096 +2.14(+1.70%)
Apr 01, 2022 127.45 128.00 122.08 125.60 2,260,138 -1.19(-0.94%)
Mar 31, 2022 129.76 130.61 126.65 126.79 1,801,397 -2.97(-2.29%)
Mar 30, 2022 132.53 132.66 129.18 129.75 1,578,189 -3.70(-2.77%)
Mar 29, 2022 132.83 134.38 131.21 133.46 1,536,581 +3.07(+2.36%)
Mar 28, 2022 129.47 130.57 126.25 130.38 1,781,130 -0.89(-0.68%)
Mar 25, 2022 132.13 132.25 129.29 131.28 1,128,667 -0.41(-0.31%)
Mar 24, 2022 128.44 131.76 126.97 131.69 1,433,406 +4.88(+3.85%)
Mar 23, 2022 129.72 131.13 126.81 126.81 1,251,111 -4.01(-3.07%)
Mar 22, 2022 127.88 131.99 127.88 130.82 2,019,852 +2.83(+2.21%)
Mar 21, 2022 128.11 129.47 125.77 127.99 2,351,724 -0.61(-0.47%)
Mar 18, 2022 125.14 128.67 124.03 128.59 4,753,734 +2.11(+1.67%)
Mar 17, 2022 124.10 126.50 122.76 126.48 1,577,396 +1.80(+1.44%)
Mar 16, 2022 121.00 124.90 119.30 124.69 2,318,834 +5.31(+4.45%)
Mar 15, 2022 115.46 119.78 114.91 119.38 2,487,758 +4.69(+4.09%)
Mar 14, 2022 121.07 121.57 113.19 114.69 3,676,856 -6.64(-5.47%)
Mar 11, 2022 126.52 126.89 121.14 121.33 1,459,568 -3.74(-2.99%)
Mar 10, 2022 125.49 126.45 122.62 125.06 1,327,138 -2.56(-2.01%)
Mar 09, 2022 129.08 129.37 126.51 127.62 1,918,059 +1.98(+1.58%)
Mar 08, 2022 122.93 130.11 121.58 125.64 2,137,396 +3.15(+2.57%)
Mar 07, 2022 129.56 130.29 122.34 122.50 2,502,734 -6.77(-5.24%)
Mar 04, 2022 129.39 130.52 127.42 129.27 1,903,708 -0.92(-0.71%)
Mar 03, 2022 131.62 132.01 128.83 130.19 2,021,159 +0.04(+0.03%)
Mar 02, 2022 127.38 131.00 126.79 130.16 1,719,566 +3.59(+2.83%)
Mar 01, 2022 130.53 132.04 125.64 126.57 2,020,499 -4.87(-3.71%)
Feb 28, 2022 131.27 132.90 129.06 131.44 1,784,606 -1.09(-0.83%)
Feb 25, 2022 132.15 133.04 130.93 132.53 2,150,766 +0.47(+0.35%)
Feb 24, 2022 122.72 132.27 122.16 132.07 2,600,265 +5.19(+4.09%)
Feb 23, 2022 130.14 131.94 126.76 126.88 1,989,281 -1.41(-1.10%)
Feb 22, 2022 128.56 131.55 126.85 128.29 2,404,687 -1.64(-1.26%)
Feb 18, 2022 129.93 0 +0.68(+0.53%)
Feb 17, 2022 131.09 131.63 129.14 129.24 1,749,136 -3.58(-2.70%)
Feb 16, 2022 130.64 133.41 130.00 132.82 1,237,210 +0.58(+0.44%)
Feb 15, 2022 130.03 132.51 129.18 132.24 1,656,829 +4.60(+3.61%)
Feb 14, 2022 126.24 129.90 126.22 127.64 2,203,518 +1.52(+1.20%)
Feb 11, 2022 133.72 134.01 125.29 126.12 2,717,652 -7.32(-5.49%)
Feb 10, 2022 133.92 138.15 132.63 133.45 2,230,752 -2.92(-2.14%)
Feb 09, 2022 134.34 136.91 131.34 136.37 2,458,328 +3.51(+2.64%)
Feb 08, 2022 128.70 133.23 127.76 132.86 2,109,109 +3.93(+3.05%)
Feb 07, 2022 128.85 130.70 128.12 128.93 2,680,707 +0.94(+0.73%)
Feb 04, 2022 127.60 128.70 122.90 127.99 4,482,995 -3.26(-2.48%)
Feb 03, 2022 136.61 131.07 131.25 3,971,998 -9.41(-6.69%)
Feb 02, 2022 139.74 140.91 137.75 140.66 2,110,802 +2.05(+1.48%)
Feb 01, 2022 138.55 138.99 134.86 138.61 1,812,095 +6.01(+4.53%)
Jan 28, 2022 131.36 132.72 126.74 132.60 2,200,658 +2.48(+1.91%)
Jan 27, 2022 136.37 136.65 128.54 130.12 2,855,535 -4.43(-3.30%)
Jan 26, 2022 135.60 140.08 132.59 134.56 2,487,053 +2.10(+1.59%)
Jan 25, 2022 132.84 135.66 130.43 132.45 2,061,058 -3.82(-2.80%)
Jan 24, 2022 130.90 136.41 127.29 136.27 2,859,572 +3.73(+2.82%)
Jan 21, 2022 134.94 137.39 132.26 132.54 2,110,833 -2.93(-2.16%)
Jan 20, 2022 139.36 140.99 135.36 135.47 2,054,484 -2.74(-1.98%)
Jan 19, 2022 144.07 144.43 137.71 138.20 2,241,972 -5.47(-3.80%)
Jan 18, 2022 145.17 145.65 142.20 143.67 1,939,589 -3.79(-2.57%)
Jan 14, 2022 147.46 0 +2.87(+1.98%)
Jan 13, 2022 148.47 149.71 144.25 144.59 1,609,663 -3.31(-2.24%)
Jan 12, 2022 149.24 150.66 146.52 147.90 1,218,435 +0.02(+0.01%)
Jan 11, 2022 143.65 148.41 143.26 147.88 1,735,480 +1.90(+1.30%)
Jan 10, 2022 144.33 146.17 141.50 145.98 2,302,692 -0.11(-0.08%)
Jan 07, 2022 150.36 151.37 145.98 146.09 1,778,945 -3.72(-2.49%)
Jan 06, 2022 149.77 152.17 148.21 149.82 1,585,970 +0.06(+0.04%)
Jan 05, 2022 152.13 154.32 149.65 149.76 2,015,758 -3.00(-1.97%)
Jan 04, 2022 152.35 154.87 149.02 152.76 1,636,409 +1.39(+0.92%)
Jan 03, 2022 147.46 152.15 147.46 151.37 2,348,382 +4.40(+2.99%)
Dec 31, 2021 147.60 148.74 146.90 146.98 906,853 -0.62(-0.42%)
Dec 30, 2021 148.26 149.73 147.23 147.60 1,106,283 -0.87(-0.59%)
Dec 29, 2021 147.89 150.14 147.86 148.47 871,939 +0.74(+0.50%)
Dec 28, 2021 148.17 148.56 146.71 147.73 1,171,966 +0.55(+0.37%)
Dec 27, 2021 145.59 147.22 144.72 147.19 1,296,519 +1.84(+1.26%)
Dec 23, 2021 144.53 146.66 143.93 145.35 931,891 +0.95(+0.66%)
Dec 22, 2021 144.14 144.60 142.62 144.40 986,160 -0.20(-0.14%)
Dec 21, 2021 144.04 144.68 141.59 144.60 1,266,936 +2.58(+1.81%)
Dec 20, 2021 141.60 143.37 140.83 142.02 1,595,341 -1.70(-1.18%)
Dec 17, 2021 137.15 144.76 136.98 143.72 5,283,256 +5.03(+3.63%)
Dec 16, 2021 152.17 152.92 134.53 138.69 7,397,851 -12.84(-8.47%)
Dec 15, 2021 151.25 151.70 145.71 151.52 2,561,107 +0.50(+0.33%)
Dec 14, 2021 150.78 152.84 150.06 151.02 1,445,288 -0.55(-0.37%)
Dec 13, 2021 153.70 154.75 150.53 151.58 1,461,280 -1.95(-1.27%)
Dec 10, 2021 154.87 155.81 151.51 153.53 1,789,680 +0.98(+0.65%)
Dec 09, 2021 150.85 155.16 150.63 152.55 2,253,666 +0.89(+0.59%)
Dec 08, 2021 148.74 153.07 147.01 151.66 1,907,012 +2.61(+1.75%)
Dec 07, 2021 146.84 149.88 146.58 149.04 1,868,636 +4.64(+3.22%)
Dec 06, 2021 142.13 145.30 140.19 144.40 1,826,628 +2.85(+2.01%)
Dec 03, 2021 143.54 144.84 139.97 141.55 1,786,224 -0.27(-0.19%)
Dec 02, 2021 138.61 143.48 136.68 141.82 2,968,314 -0.45(-0.31%)
Dec 01, 2021 145.62 147.90 142.11 142.27 1,957,702 -1.41(-0.98%)
Nov 30, 2021 145.88 148.04 142.53 143.68 3,324,697 -4.79(-3.23%)
Nov 29, 2021 146.01 148.47 143.46 148.47 2,286,389 +4.02(+2.78%)
Nov 26, 2021 146.62 148.34 143.60 144.46 1,760,477 -3.23(-2.19%)
Nov 24, 2021 147.68 148.85 143.34 147.68 2,057,766 -0.87(-0.58%)
Nov 23, 2021 147.90 150.05 147.55 148.55 2,060,582 +0.26(+0.17%)
Nov 22, 2021 152.57 152.77 148.26 148.29 1,792,923 -3.43(-2.26%)
Nov 19, 2021 153.36 154.05 151.53 151.72 1,788,545 -2.26(-1.47%)
Nov 18, 2021 156.25 154.32 153.58 153.99 2,159,128 +0.13(+0.09%)
Nov 17, 2021 154.13 155.50 153.18 153.86 1,858,891 -0.75(-0.49%)
Nov 16, 2021 153.81 155.38 153.37 154.61 1,862,436 +0.53(+0.34%)
Nov 15, 2021 155.94 156.43 153.61 154.08 1,507,298 -1.27(-0.82%)
Nov 12, 2021 153.19 155.79 152.80 155.36 1,662,847 +2.43(+1.59%)
Nov 11, 2021 152.89 153.27 150.68 152.93 1,593,431 +1.59(+1.05%)
Nov 10, 2021 154.01 151.34 2,015,089 -3.63(-2.35%)
Nov 09, 2021 158.59 158.98 154.54 154.98 2,027,931 -3.41(-2.15%)
Nov 08, 2021 155.69 159.82 153.75 158.39 3,546,974 +3.50(+2.26%)
Nov 05, 2021 158.80 159.46 150.30 154.88 6,510,827 -6.91(-4.27%)
Nov 04, 2021 162.64 162.89 157.70 161.80 3,601,408 -2.01(-1.23%)
Nov 03, 2021 161.57 164.40 160.49 163.81 1,687,424 +2.61(+1.62%)
Nov 02, 2021 160.63 162.35 160.15 161.20 1,368,897 +0.90(+0.56%)
Nov 01, 2021 157.95 160.33 158.98 160.30 1,167,405 +2.52(+1.60%)
Oct 29, 2021 158.27 156.39 157.78 1,693,361 -2.56(-1.60%)
Oct 28, 2021 157.55 160.79 157.45 160.34 1,462,712 +3.72(+2.38%)
Oct 27, 2021 154.90 158.95 154.04 156.62 1,381,293 +1.48(+0.96%)
Oct 26, 2021 157.77 155.14 1,259,669 -0.80(-0.51%)
Oct 25, 2021 156.60 155.94 896,007 +0.06(+0.04%)
Oct 22, 2021 157.60 158.46 155.77 155.89 1,227,238 -1.75(-1.11%)
Oct 21, 2021 155.77 157.80 155.77 157.63 828,507 +1.26(+0.80%)
Oct 20, 2021 155.54 157.61 154.57 156.38 1,462,635 +0.84(+0.54%)
Oct 19, 2021 153.15 156.36 152.47 155.54 1,921,984 +3.28(+2.15%)
Oct 18, 2021 150.42 152.38 149.31 152.26 1,525,203 +0.71(+0.47%)
Oct 15, 2021 152.20 153.33 151.10 151.55 1,136,655 +0.27(+0.18%)
Oct 14, 2021 148.13 151.40 147.85 151.28 1,678,285 +4.74(+3.23%)
Oct 13, 2021 146.33 148.88 145.89 146.54 2,927,122 -3.24(-2.16%)
Oct 12, 2021 151.05 151.67 149.16 149.78 1,414,202 -0.76(-0.51%)
Oct 11, 2021 151.68 153.22 150.47 150.54 1,036,788 -1.32(-0.87%)
Oct 08, 2021 153.81 153.99 151.10 151.86 971,631 -1.30(-0.85%)
Oct 07, 2021 153.71 156.11 153.09 153.17 1,419,266 +1.05(+0.69%)
Oct 06, 2021 149.76 152.41 148.74 152.12 1,403,604 +0.75(+0.49%)
Oct 05, 2021 151.57 152.96 149.82 151.37 2,147,385 +0.61(+0.41%)
Oct 04, 2021 154.07 154.27 150.22 150.76 2,485,723 -3.99(-2.58%)
Oct 01, 2021 156.53 156.91 152.74 154.75 1,801,099 -0.81(-0.52%)
Sep 30, 2021 158.29 159.62 155.08 155.56 1,352,421 -1.67(-1.06%)
Sep 29, 2021 158.34 159.28 156.92 157.24 1,314,168 -0.24(-0.15%)
Sep 28, 2021 159.14 161.36 157.36 157.47 1,795,849 -4.66(-2.87%)
Sep 27, 2021 160.97 164.07 160.02 162.13 1,244,593 -0.86(-0.53%)
Sep 24, 2021 162.72 164.18 161.66 163.00 699,728 -0.65(-0.40%)
Sep 23, 2021 164.12 165.63 163.51 163.65 897,353 +0.40(+0.24%)
Sep 22, 2021 161.25 164.44 161.09 163.25 1,161,031 +1.95(+1.21%)
Sep 21, 2021 162.09 163.42 160.37 161.30 1,405,006 +0.38(+0.23%)
Sep 20, 2021 162.38 162.47 158.46 160.92 1,872,732 -4.54(-2.74%)
Sep 17, 2021 168.44 168.44 163.89 165.46 2,363,936 -3.28(-1.95%)
Sep 16, 2021 165.69 168.90 164.61 168.74 1,281,460 +1.86(+1.11%)
Sep 15, 2021 168.33 168.33 165.82 166.88 1,166,132 -1.28(-0.76%)
Sep 14, 2021 172.02 172.05 167.76 168.17 1,618,761 -2.92(-1.71%)
Sep 13, 2021 168.65 171.13 167.20 171.09 1,320,188 +3.67(+2.19%)
Sep 10, 2021 168.47 170.63 167.20 167.41 1,141,670 -0.09(-0.06%)
Sep 09, 2021 167.57 169.96 167.33 167.51 846,605 -0.26(-0.16%)
Sep 08, 2021 170.64 170.76 166.53 167.77 1,276,260 -3.51(-2.05%)
Sep 07, 2021 173.08 173.43 170.56 171.28 876,638 -1.49(-0.86%)
Sep 03, 2021 173.02 175.06 172.60 172.78 877,412 -0.25(-0.14%)
Sep 02, 2021 171.95 173.04 170.49 173.02 989,684 +1.52(+0.89%)
Sep 01, 2021 174.41 174.41 171.44 171.50 1,519,632 -1.70(-0.98%)
Aug 31, 2021 176.42 176.42 172.01 173.20 1,670,609 -2.49(-1.42%)
Aug 30, 2021 174.34 176.22 173.49 175.69 1,761,636 +2.50(+1.44%)
Aug 27, 2021 170.71 173.87 170.46 173.19 1,054,653 +2.40(+1.40%)
Aug 26, 2021 170.64 171.56 169.61 170.79 926,720 -0.16(-0.09%)
Aug 25, 2021 172.12 172.85 170.29 170.95 1,069,389 -0.94(-0.54%)
Aug 24, 2021 171.51 172.67 171.18 171.89 944,871 +1.09(+0.64%)
Aug 23, 2021 169.92 171.18 168.63 170.80 1,374,382 +1.93(+1.14%)
Aug 20, 2021 167.44 169.12 167.10 168.88 1,083,487 +1.56(+0.93%)
Aug 19, 2021 164.56 168.05 163.61 167.32 1,380,332 +1.87(+1.13%)
Aug 18, 2021 167.64 169.17 165.19 165.45 1,835,407 -3.22(-1.91%)
Aug 17, 2021 170.41 170.41 167.28 168.67 1,410,610 -2.84(-1.66%)
Aug 16, 2021 171.82 172.10 169.99 171.51 1,032,030 -1.10(-0.63%)
Aug 13, 2021 172.82 173.18 171.78 172.61 969,267 +0.10(+0.06%)
Aug 12, 2021 173.32 173.44 170.87 172.50 994,957 -1.41(-0.81%)
Aug 11, 2021 175.15 175.19 172.42 173.91 1,040,640 -0.04(-0.02%)
Aug 10, 2021 175.43 175.97 172.37 173.95 1,139,719 -0.83(-0.47%)
Aug 09, 2021 175.34 175.70 173.45 174.78 889,394 -0.31(-0.18%)
Aug 06, 2021 173.41 175.72 173.09 175.09 1,299,166 +0.23(+0.13%)
Aug 05, 2021 175.77 176.89 173.68 174.86 1,641,331 -0.94(-0.54%)
Aug 04, 2021 176.56 177.52 174.51 175.81 1,518,199 -1.32(-0.74%)
Aug 03, 2021 177.60 178.53 174.62 177.12 1,823,348 +0.81(+0.46%)
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.