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 )

94.39 +0.77 (+0.82%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 20, 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 (%)
Nov 29, 2002 10.56 10.64 10.14 10.18 1,669,677 -0.14(-1.39%)
Nov 27, 2002 9.831 10.53 9.831 10.32 4,474,931 +0.50(+5.07%)
Nov 26, 2002 9.865 10.16 9.595 9.823 4,226,054 +0.09(+0.95%)
Nov 25, 2002 9.797 10.21 9.569 9.730 4,757,433 -0.04(-0.43%)
Nov 22, 2002 9.088 9.772 8.910 9.772 6,868,506 +0.02(+0.17%)
Nov 21, 2002 9.063 10.14 9.062 9.755 18,682,822 +1.02(+11.70%)
Nov 20, 2002 7.796 8.801 7.796 8.733 10,021,146 +0.94(+12.03%)
Nov 19, 2002 8.041 8.041 7.601 7.796 3,926,501 -0.30(-3.75%)
Nov 18, 2002 7.720 8.446 7.627 8.100 8,582,585 +0.47(+6.10%)
Nov 15, 2002 7.145 7.644 7.010 7.634 4,396,431 +0.34(+4.62%)
Nov 14, 2002 7.804 7.897 7.264 7.297 10,282,573 -0.26(-3.46%)
Nov 13, 2002 6.909 7.601 6.782 7.559 9,772,269 +0.62(+8.88%)
Nov 12, 2002 6.486 7.069 6.419 6.943 6,784,324 +0.57(+8.87%)
Nov 11, 2002 6.824 6.833 6.351 6.377 4,916,918 -0.50(-7.25%)
Nov 08, 2002 7.103 7.120 6.233 6.875 10,984,449 +0.11(+1.62%)
Nov 07, 2002 6.951 7.306 6.630 6.765 11,311,943 -0.19(-2.79%)
Nov 06, 2002 6.014 6.985 5.997 6.959 42,507,640 +0.29(+4.30%)
Nov 05, 2002 6.909 7.061 6.562 6.672 6,392,893 -0.19(-2.82%)
Nov 04, 2002 6.503 7.559 6.301 6.866 12,593,387 +0.82(+13.53%)
Nov 01, 2002 5.904 6.090 5.650 6.047 5,622,582 +0.05(+0.84%)
Oct 31, 2002 5.735 6.199 5.617 5.997 13,450,130 +0.44(+7.90%)
Oct 30, 2002 5.160 5.574 4.890 5.557 9,754,153 +0.69(+14.24%)
Oct 29, 2002 4.831 4.890 4.569 4.865 4,232,566 -0.03(-0.69%)
Oct 28, 2002 5.127 5.127 4.780 4.899 2,578,043 +0.00(+0.00%)
Oct 25, 2002 4.975 5.144 4.662 4.899 4,720,374 -0.17(-3.33%)
Oct 24, 2002 5.068 5.481 4.966 5.068 4,411,113 +0.09(+1.87%)
Oct 23, 2002 4.764 5.017 4.510 4.975 3,511,314 +0.24(+4.99%)
Oct 22, 2002 4.307 4.814 4.223 4.738 4,281,110 +0.39(+8.93%)
Oct 21, 2002 4.198 4.544 4.155 4.350 4,319,708 +0.14(+3.21%)
Oct 18, 2002 4.299 4.417 4.147 4.215 2,154,763 -0.14(-3.11%)
Oct 17, 2002 4.400 4.620 4.147 4.350 4,258,843 +0.37(+9.34%)
Oct 16, 2002 4.274 4.316 3.927 3.978 3,417,736 -0.61(-13.26%)
Oct 15, 2002 4.147 4.654 4.139 4.586 4,419,993 +0.67(+17.03%)
Oct 14, 2002 3.944 4.096 3.716 3.919 4,132,543 -0.14(-3.33%)
Oct 11, 2002 3.885 4.223 3.860 4.054 4,633,768 +0.26(+6.88%)
Oct 10, 2002 3.556 4.122 3.522 3.793 4,448,875 +0.28(+7.96%)
Oct 09, 2002 3.480 3.657 3.438 3.514 3,635,592 +0.06(+1.71%)
Oct 08, 2002 3.851 4.139 3.378 3.454 4,216,226 -0.37(-9.71%)
Oct 07, 2002 3.910 4.029 3.742 3.826 3,116,171 -0.07(-1.74%)
Oct 04, 2002 4.164 4.324 3.885 3.894 1,319,213 -0.24(-5.92%)
Oct 03, 2002 4.324 4.383 4.139 4.139 1,836,266 -0.19(-4.48%)
Oct 02, 2002 4.181 4.671 4.113 4.333 3,574,186 +0.08(+1.79%)
Oct 01, 2002 3.936 4.265 3.826 4.257 2,185,493 +0.43(+11.26%)
Sep 30, 2002 3.961 4.046 3.801 3.826 1,885,402 -0.20(-5.03%)
Sep 27, 2002 4.578 4.688 4.012 4.029 3,005,467 -0.64(-13.74%)
Sep 26, 2002 4.679 4.814 4.509 4.671 3,163,413 +0.10(+2.22%)
Sep 25, 2002 4.510 4.688 4.307 4.569 3,675,020 +0.40(+9.51%)
Sep 24, 2002 3.775 4.265 3.691 4.172 2,129,188 +0.38(+10.02%)
Sep 23, 2002 3.792 3.978 3.682 3.792 1,109,469 -0.01(-0.22%)
Sep 20, 2002 3.784 4.029 3.784 3.801 2,598,289 +0.19(+5.39%)
Sep 19, 2002 3.843 3.877 3.573 3.606 1,148,362 -0.26(-6.77%)
Sep 18, 2002 3.590 3.877 3.514 3.868 2,478,206 +0.12(+3.15%)
Sep 17, 2002 4.096 4.130 3.606 3.750 2,151,803 -0.14(-3.48%)
Sep 16, 2002 4.392 4.434 3.885 3.885 2,132,769 -0.56(-12.55%)
Sep 13, 2002 4.147 4.485 4.139 4.443 1,665,821 +0.30(+7.13%)
Sep 12, 2002 4.426 4.426 4.147 4.147 1,420,090 -0.34(-7.53%)
Sep 11, 2002 4.611 4.856 4.350 4.485 1,885,876 -0.13(-2.75%)
Sep 10, 2002 4.155 4.662 4.096 4.611 3,287,332 +0.46(+11.20%)
Sep 09, 2002 3.877 4.198 3.750 4.147 1,399,725 +0.29(+7.44%)
Sep 06, 2002 3.598 3.995 3.598 3.860 2,674,066 +0.43(+12.56%)
Sep 05, 2002 3.539 3.674 3.378 3.429 1,118,288 -0.16(-4.47%)
Sep 04, 2002 3.438 3.590 3.336 3.590 1,060,047 +0.21(+6.25%)
Sep 03, 2002 3.463 3.463 3.294 3.378 1,310,601 -0.17(-4.76%)
Aug 30, 2002 3.961 3.961 3.547 3.547 1,566,551 -0.42(-10.64%)
Aug 29, 2002 4.096 4.189 3.801 3.970 1,851,939 -0.19(-4.47%)
Aug 28, 2002 4.265 4.291 4.096 4.155 2,350,410 -0.14(-3.34%)
Aug 27, 2002 4.223 4.400 4.215 4.299 2,000,487 +0.08(+2.00%)
Aug 26, 2002 3.902 4.299 3.868 4.215 1,261,897 +0.31(+8.01%)
Aug 23, 2002 4.307 4.307 3.378 3.902 1,165,648 -0.38(-8.88%)
Aug 22, 2002 4.181 4.383 4.062 4.282 1,364,521 +0.06(+1.40%)
Aug 21, 2002 4.443 4.544 4.054 4.223 2,135,937 -0.09(-2.15%)
Aug 20, 2002 4.257 4.443 4.079 4.316 2,278,513 +0.31(+7.81%)
Aug 16, 2002 3.446 4.054 3.438 4.003 2,934,471 +0.59(+17.33%)
Aug 15, 2002 2.981 3.649 2.931 3.412 2,413,065 +0.44(+14.77%)
Aug 14, 2002 2.829 2.998 2.720 2.973 1,056,720 +0.18(+6.34%)
Aug 13, 2002 2.889 3.015 2.770 2.796 1,020,074 -0.09(-3.22%)
Aug 12, 2002 2.990 2.998 2.889 2.889 759,081 -0.26(-8.31%)
Aug 07, 2002 2.956 3.201 2.914 3.150 2,223,671 +0.28(+9.71%)
Aug 06, 2002 2.796 2.973 2.796 2.872 1,116,394 +0.13(+4.62%)
Aug 05, 2002 2.855 2.905 2.745 2.745 919,478 -0.14(-4.97%)
Aug 02, 2002 2.956 2.990 2.821 2.889 2,220,573 -0.03(-0.87%)
Aug 01, 2002 2.821 3.083 2.745 2.914 3,919,279 +0.46(+18.97%)
Jul 31, 2002 2.660 2.660 2.441 2.449 2,103,732 -0.19(-7.35%)
Jul 30, 2002 2.829 2.872 2.584 2.644 2,080,527 -0.22(-7.67%)
Jul 29, 2002 2.922 3.209 2.812 2.863 2,346,216 -0.05(-1.74%)
Jul 26, 2002 3.057 3.125 2.677 2.914 1,983,438 -0.12(-3.90%)
Jul 25, 2002 2.931 3.285 2.829 3.032 1,197,735 -0.01(-0.28%)
Jul 24, 2002 2.990 3.378 2.745 3.041 186,870,832 +0.04(+1.41%)
Jul 23, 2002 3.488 3.539 2.981 2.998 1,604,833 -0.49(-14.04%)
Jul 22, 2002 3.590 3.801 3.395 3.488 1,535,502 -0.16(-4.40%)
Jul 19, 2002 3.632 3.986 3.632 3.649 1,474,080 -0.60(-14.12%)
Jul 17, 2002 4.316 4.519 3.961 4.248 4,170,405 +0.65(+18.08%)
Jul 12, 2002 3.378 3.927 3.319 3.598 3,420,815 +0.28(+8.40%)
Jul 11, 2002 3.041 3.378 2.542 3.319 2,454,907 +0.31(+10.39%)
Jul 10, 2002 3.590 3.708 2.998 3.007 4,808,464 -0.55(-15.44%)
Jul 09, 2002 4.181 4.181 3.556 3.556 2,114,033 -0.62(-14.95%)
Jul 08, 2002 4.789 4.730 4.198 4.181 4,446,633 -0.61(-12.70%)
Jul 05, 2002 4.611 4.814 4.611 4.789 1,390,135 +0.22(+4.81%)
Jul 04, 2002 4.688 4.806 4.367 4.569 2,299,684 +0.00(+0.00%)
Jul 03, 2002 4.688 4.806 4.367 4.569 2,299,684 -0.14(-3.05%)
Jul 02, 2002 4.814 4.831 4.485 4.713 2,803,713 -0.27(-5.42%)
Jul 01, 2002 4.856 5.068 4.628 4.983 4,228,540 +0.30(+6.31%)
Jun 28, 2002 4.772 5.008 4.586 4.688 5,947,236 -0.13(-2.63%)
Jun 27, 2002 4.476 5.068 4.476 4.814 6,902,369 +0.60(+14.23%)
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.