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 )

107.85 -0.04 (-0.04%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 7.189 7.444 7.135 7.232 2,502,075 +0.13(+1.80%)
Jul 30, 2003 7.002 7.215 6.806 7.104 4,739,569 +0.09(+1.34%)
Jul 29, 2003 7.146 7.274 6.891 7.010 3,642,802 -0.08(-1.08%)
Jul 28, 2003 6.917 7.138 6.902 7.087 2,489,499 +0.19(+2.71%)
Jul 25, 2003 6.806 6.985 6.738 6.900 2,802,273 +0.16(+2.40%)
Jul 24, 2003 6.934 7.189 6.738 6.738 9,657,211 -0.71(-9.59%)
Jul 23, 2003 7.249 7.546 7.198 7.453 7,985,556 +0.25(+3.42%)
Jul 22, 2003 7.257 7.274 6.908 7.206 7,672,194 +0.69(+10.57%)
Jul 21, 2003 6.593 6.696 6.423 6.517 1,760,162 -0.15(-2.30%)
Jul 18, 2003 6.764 6.874 6.355 6.670 3,597,549 +0.03(+0.51%)
Jul 17, 2003 7.010 7.053 6.593 6.636 5,405,198 -0.71(-9.62%)
Jul 16, 2003 7.751 7.785 7.189 7.342 3,903,153 -0.20(-2.60%)
Jul 15, 2003 7.793 7.963 7.368 7.538 4,104,264 +0.02(+0.23%)
Jul 14, 2003 7.368 7.648 7.308 7.521 5,586,680 +0.39(+5.49%)
Jul 11, 2003 7.146 7.308 6.976 7.129 2,089,862 +0.01(+0.12%)
Jul 10, 2003 7.393 7.393 6.976 7.121 3,152,895 -0.37(-4.89%)
Jul 09, 2003 7.427 7.768 7.274 7.487 7,650,684 +0.00(+0.00%)
Jul 08, 2003 6.696 7.572 6.551 7.487 11,263,396 +0.72(+10.69%)
Jul 07, 2003 6.465 6.764 6.398 6.764 6,383,367 +0.43(+6.71%)
Jul 03, 2003 6.126 6.372 6.075 6.338 3,553,824 +0.01(+0.13%)
Jul 02, 2003 5.862 6.338 5.709 6.330 7,840,820 +0.52(+8.93%)
Jul 01, 2003 5.692 5.828 5.547 5.811 2,759,136 +0.05(+0.89%)
Jun 30, 2003 5.989 6.100 5.734 5.760 3,186,511 -0.20(-3.38%)
Jun 27, 2003 5.964 6.114 5.913 5.961 3,273,491 -0.03(-0.47%)
Jun 26, 2003 6.032 6.092 5.879 5.989 5,121,456 +0.03(+0.57%)
Jun 25, 2003 6.151 6.304 5.853 5.955 4,278,341 -0.26(-4.11%)
Jun 24, 2003 5.930 6.279 5.717 6.211 4,045,729 +0.27(+4.58%)
Jun 23, 2003 6.228 6.253 5.938 5.938 2,590,818 -0.25(-3.99%)
Jun 20, 2003 6.593 6.713 6.134 6.185 4,669,162 -0.33(-5.09%)
Jun 19, 2003 6.253 6.806 6.245 6.517 11,587,572 +0.04(+0.66%)
Jun 18, 2003 6.270 6.653 6.177 6.474 14,023,238 +0.27(+4.39%)
Jun 17, 2003 5.921 6.228 5.811 6.202 7,104,593 +0.37(+6.42%)
Jun 16, 2003 5.598 5.921 5.385 5.828 5,313,870 +0.26(+4.74%)
Jun 13, 2003 5.760 5.887 5.505 5.564 3,643,037 -0.23(-3.96%)
Jun 12, 2003 5.947 6.015 5.683 5.794 4,970,417 -0.18(-2.99%)
Jun 11, 2003 5.768 6.023 5.658 5.972 6,085,403 -0.08(-1.27%)
Jun 10, 2003 6.066 6.185 5.904 6.049 3,209,079 +0.03(+0.42%)
Jun 09, 2003 5.785 6.202 5.624 6.023 9,607,844 -0.01(-0.14%)
Jun 06, 2003 6.645 6.891 5.989 6.032 6,523,357 -0.45(-6.96%)
Jun 05, 2003 6.168 6.542 5.853 6.483 4,675,627 +0.14(+2.14%)
Jun 04, 2003 6.304 6.398 6.185 6.347 4,256,479 +0.12(+1.91%)
Jun 03, 2003 6.262 6.500 6.185 6.228 3,434,991 -0.09(-1.35%)
Jun 02, 2003 6.381 6.738 6.279 6.313 3,987,312 -0.05(-0.80%)
May 30, 2003 6.568 6.704 6.253 6.364 4,709,714 -0.05(-0.80%)
May 29, 2003 6.636 6.636 6.262 6.415 5,162,948 -0.11(-1.69%)
May 28, 2003 6.398 6.755 6.372 6.525 5,527,557 +0.16(+2.54%)
May 27, 2003 5.845 6.381 5.811 6.364 5,810,594 +0.50(+8.56%)
May 23, 2003 6.083 6.100 5.828 5.862 3,875,414 -0.20(-3.23%)
May 22, 2003 5.947 6.160 5.828 6.058 4,974,531 +0.18(+3.04%)
May 21, 2003 5.666 5.913 5.487 5.879 3,575,804 +0.09(+1.62%)
May 20, 2003 5.947 5.955 5.573 5.785 4,534,931 +0.02(+0.29%)
May 19, 2003 6.015 6.083 5.751 5.768 3,746,355 -0.27(-4.51%)
May 16, 2003 5.896 6.287 5.870 6.040 6,229,977 +0.11(+1.87%)
May 15, 2003 6.032 6.058 5.845 5.930 5,546,011 +0.08(+1.31%)
May 14, 2003 5.930 6.160 5.785 5.853 12,590,306 +0.14(+2.38%)
May 13, 2003 4.934 5.870 4.900 5.717 15,256,586 +0.78(+15.86%)
May 12, 2003 4.977 5.011 4.875 4.934 5,002,858 +0.02(+0.35%)
May 09, 2003 4.926 4.977 4.807 4.917 3,519,267 +0.07(+1.40%)
May 08, 2003 5.003 5.062 4.841 4.849 2,637,364 -0.19(-3.72%)
May 07, 2003 5.207 5.232 5.003 5.037 3,486,709 -0.20(-3.74%)
May 06, 2003 5.258 5.360 5.156 5.232 4,195,946 -0.03(-0.49%)
May 05, 2003 5.232 5.402 5.164 5.258 4,566,432 +0.18(+3.52%)
May 02, 2003 4.679 5.122 4.577 5.079 8,886,853 +0.41(+8.74%)
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.