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 )

91.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2009 10.23 10.46 10.10 10.28 4,114,923 -0.08(-0.74%)
Jul 30, 2009 10.38 10.85 10.28 10.35 5,370,413 +0.09(+0.91%)
Jul 29, 2009 10.01 10.38 9.886 10.26 3,916,102 +0.09(+0.92%)
Jul 28, 2009 10.12 10.25 9.954 10.17 3,772,665 -0.11(-1.08%)
Jul 27, 2009 10.22 10.34 10.08 10.28 3,363,513 +0.01(+0.08%)
Jul 24, 2009 10.08 10.29 9.895 10.27 4,328,399 -0.20(-1.87%)
Jul 23, 2009 9.937 10.47 9.716 10.46 8,584,858 +0.53(+5.31%)
Jul 22, 2009 9.614 9.988 9.614 9.937 7,288,373 +0.32(+3.36%)
Jul 21, 2009 9.860 9.860 9.435 9.614 4,616,213 -0.20(-1.99%)
Jul 20, 2009 9.690 9.869 9.529 9.809 4,244,683 +0.17(+1.77%)
Jul 17, 2009 9.401 9.690 8.933 9.639 2,835,820 +0.26(+2.72%)
Jul 16, 2009 9.512 9.512 9.154 9.384 5,429,449 -0.19(-1.96%)
Jul 15, 2009 9.265 9.571 9.220 9.571 5,166,877 +0.60(+6.64%)
Jul 14, 2009 8.933 9.035 8.857 8.976 2,355,793 -0.03(-0.38%)
Jul 13, 2009 8.831 9.010 8.584 9.010 3,242,973 +0.23(+2.62%)
Jul 10, 2009 8.627 8.865 8.508 8.780 5,084,680 +0.14(+1.57%)
Jul 09, 2009 8.635 8.831 8.542 8.644 4,835,619 +0.15(+1.80%)
Jul 08, 2009 8.414 8.550 8.210 8.491 7,234,980 +0.41(+5.05%)
Jul 07, 2009 8.380 8.516 8.082 8.082 2,868,440 -0.29(-3.46%)
Jul 06, 2009 8.593 8.593 8.167 8.372 3,185,576 -0.22(-2.57%)
Jul 02, 2009 8.363 8.678 8.278 8.593 4,968,265 +0.05(+0.60%)
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.