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 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%)
May 01, 2003 4.467 4.705 4.407 4.671 3,630,578 +0.12(+2.62%)
Apr 30, 2003 4.364 4.552 4.211 4.552 5,214,313 +0.12(+2.69%)
Apr 29, 2003 4.484 4.543 4.399 4.433 4,053,134 -0.03(-0.76%)
Apr 28, 2003 4.424 4.484 4.203 4.467 4,616,857 +0.09(+1.94%)
Apr 25, 2003 4.781 4.824 4.381 4.381 7,403,732 -0.46(-9.49%)
Apr 24, 2003 4.713 4.866 4.679 4.841 4,900,246 +0.11(+2.34%)
Apr 23, 2003 4.790 4.892 4.645 4.730 6,555,445 -0.03(-0.54%)
Apr 22, 2003 4.586 4.815 4.535 4.756 7,858,730 +0.20(+4.49%)
Apr 21, 2003 4.637 4.679 4.484 4.552 10,767,377 +0.03(+0.56%)
Apr 17, 2003 4.662 4.815 4.509 4.526 28,661,446 -0.80(-15.02%)
Apr 16, 2003 5.198 5.419 5.156 5.326 8,843,246 +0.31(+6.28%)
Apr 15, 2003 4.926 5.096 4.832 5.011 3,649,384 +0.09(+1.90%)
Apr 14, 2003 4.628 4.926 4.501 4.917 4,387,184 +0.30(+6.45%)
Apr 11, 2003 4.739 4.841 4.552 4.620 2,675,800 -0.06(-1.27%)
Apr 10, 2003 4.824 4.866 4.637 4.679 3,129,504 -0.12(-2.48%)
Apr 09, 2003 4.773 4.934 4.654 4.798 5,476,663 -0.01(-0.18%)
Apr 08, 2003 4.892 4.934 4.620 4.807 10,682,161 -0.32(-6.30%)
Apr 07, 2003 5.453 5.530 5.105 5.130 4,335,231 -0.08(-1.47%)
Apr 04, 2003 5.547 5.598 5.114 5.207 5,912,031 -0.32(-5.85%)
Apr 03, 2003 5.649 5.692 5.487 5.530 4,216,750 -0.02(-0.31%)
Apr 02, 2003 5.368 5.556 5.334 5.547 7,889,408 +0.36(+6.89%)
Apr 01, 2003 5.317 5.445 5.096 5.190 5,068,211 -0.11(-2.09%)
Mar 31, 2003 5.607 5.641 5.275 5.300 4,625,193 -0.34(-6.03%)
Mar 28, 2003 5.904 6.185 5.615 5.641 5,268,585 -0.33(-5.56%)
Mar 27, 2003 5.955 6.100 5.828 5.972 2,832,827 -0.03(-0.57%)
Mar 26, 2003 5.836 6.075 5.734 6.006 4,542,772 +0.17(+2.92%)
Mar 25, 2003 5.675 5.955 5.556 5.836 2,364,931 +0.16(+2.85%)
Mar 24, 2003 5.802 5.828 5.543 5.675 2,806,107 -0.30(-4.99%)
Mar 21, 2003 6.143 6.194 5.870 5.972 4,050,773 +0.03(+0.57%)
Mar 20, 2003 5.760 6.006 5.615 5.938 2,810,691 +0.12(+2.05%)
Mar 19, 2003 6.202 6.211 5.743 5.819 5,690,931 -0.44(-7.07%)
Mar 18, 2003 6.126 6.330 6.083 6.262 3,970,635 +0.21(+3.52%)
Mar 17, 2003 5.496 6.066 5.385 6.049 4,868,013 +0.49(+8.88%)
Mar 14, 2003 5.496 5.836 5.479 5.556 5,273,594 +0.10(+1.87%)
Mar 13, 2003 5.283 5.573 5.241 5.453 5,205,498 +0.33(+6.48%)
Mar 12, 2003 5.224 5.326 5.071 5.122 3,089,473 -0.09(-1.79%)
Mar 11, 2003 5.300 5.360 5.139 5.215 3,649,384 -0.09(-1.76%)
Mar 10, 2003 5.530 5.564 5.309 5.309 2,498,902 -0.21(-3.85%)
Mar 07, 2003 5.394 5.581 5.275 5.522 4,015,522 +0.10(+1.88%)
Mar 06, 2003 5.505 5.556 5.411 5.419 3,870,007 -0.11(-2.00%)
Mar 05, 2003 5.649 5.649 5.470 5.530 2,476,099 -0.09(-1.52%)
Mar 04, 2003 5.726 5.768 5.581 5.615 2,459,643 -0.18(-3.08%)
Mar 03, 2003 5.989 6.066 5.726 5.794 2,897,598 -0.14(-2.44%)
Feb 28, 2003 6.015 6.066 5.887 5.938 2,379,129 -0.06(-0.99%)
Feb 27, 2003 5.955 6.006 5.743 5.998 2,410,982 +0.14(+2.32%)
Feb 26, 2003 6.032 6.117 5.836 5.862 2,352,212 -0.19(-3.09%)
Feb 25, 2003 6.015 6.117 5.904 6.049 2,973,646 -0.07(-1.11%)
Feb 24, 2003 5.989 6.177 5.836 6.117 4,351,804 +0.14(+2.42%)
Feb 21, 2003 6.023 6.049 5.836 5.972 3,671,129 -0.09(-1.40%)
Feb 20, 2003 6.109 6.194 5.972 6.058 4,581,125 +0.06(+0.99%)
Feb 19, 2003 6.143 6.228 5.938 5.998 5,262,740 -0.20(-3.16%)
Feb 18, 2003 5.972 6.457 5.955 6.194 8,488,510 +0.62(+11.14%)
Feb 14, 2003 5.479 5.641 5.402 5.573 4,006,236 +0.10(+1.87%)
Feb 13, 2003 5.530 5.539 5.275 5.470 3,700,984 -0.03(-0.46%)
Feb 12, 2003 5.598 5.692 5.445 5.496 3,116,457 -0.09(-1.52%)
Feb 11, 2003 5.641 5.743 5.470 5.581 5,269,087 -0.06(-1.06%)
Feb 10, 2003 5.522 5.658 5.394 5.641 4,805,391 +0.19(+3.43%)
Feb 07, 2003 5.734 5.913 5.445 5.453 5,313,870 -0.16(-2.88%)
Feb 06, 2003 5.921 5.921 5.556 5.615 4,733,927 -0.21(-3.65%)
Feb 05, 2003 6.006 6.117 5.811 5.828 3,565,696 -0.15(-2.56%)
Feb 04, 2003 5.955 6.015 5.785 5.981 3,204,142 -0.02(-0.28%)
Feb 03, 2003 5.989 6.279 5.955 5.998 2,894,307 +0.08(+1.29%)
Jan 31, 2003 5.904 6.083 5.726 5.921 4,016,344 +0.01(+0.14%)
Jan 30, 2003 6.279 6.483 5.828 5.913 3,124,313 -0.37(-5.83%)
Jan 29, 2003 6.049 6.321 5.896 6.279 8,086,405 +0.26(+4.24%)
Jan 28, 2003 6.092 6.160 5.802 6.023 5,195,859 +0.05(+0.85%)
Jan 27, 2003 6.015 6.134 5.904 5.972 5,189,160 -0.16(-2.64%)
Jan 24, 2003 6.398 6.466 6.058 6.134 7,188,634 -0.26(-3.99%)
Jan 23, 2003 7.044 7.061 6.245 6.389 16,036,112 -0.56(-8.08%)
Jan 22, 2003 6.815 7.376 6.815 6.951 6,495,735 -0.15(-2.16%)
Jan 21, 2003 7.019 7.436 6.976 7.104 7,200,623 +0.16(+2.33%)
Jan 17, 2003 7.078 7.087 6.772 6.942 5,222,188 -0.20(-2.86%)
Jan 16, 2003 7.657 7.657 7.027 7.146 4,333,820 -0.51(-6.67%)
Jan 15, 2003 8.082 8.142 7.495 7.657 6,648,655 -0.35(-4.36%)
Jan 14, 2003 7.529 8.014 7.427 8.006 7,064,277 +0.52(+6.93%)
Jan 13, 2003 7.708 7.742 7.317 7.487 4,468,051 -0.06(-0.79%)
Jan 10, 2003 7.308 7.785 7.146 7.546 10,309,911 +0.03(+0.34%)
Jan 09, 2003 6.959 7.682 6.891 7.521 13,765,707 +0.87(+13.04%)
Jan 08, 2003 6.815 6.849 6.049 6.653 26,383,284 -0.26(-3.69%)
Jan 07, 2003 7.699 7.819 6.823 6.908 8,560,797 -0.67(-8.87%)
Jan 06, 2003 7.844 7.853 7.453 7.580 9,269,564 -0.35(-4.40%)
Jan 03, 2003 7.819 8.031 7.572 7.929 2,967,417 +0.06(+0.76%)
Jan 02, 2003 7.470 7.870 7.232 7.870 3,953,225 +0.54(+7.31%)
Dec 31, 2002 7.419 7.631 7.325 7.334 2,007,349 -0.11(-1.49%)
Dec 30, 2002 7.580 7.827 7.436 7.444 2,035,206 -0.10(-1.34%)
Dec 27, 2002 7.487 7.819 7.419 7.546 1,364,170 +0.07(+0.90%)
Dec 26, 2002 7.734 8.074 7.470 7.478 1,730,425 -0.38(-4.87%)
Dec 24, 2002 7.580 8.074 7.572 7.861 1,583,735 -0.04(-0.54%)
Dec 23, 2002 7.444 7.929 7.283 7.904 2,859,632 +0.37(+4.85%)
Dec 20, 2002 7.283 7.853 7.283 7.538 9,285,197 +0.32(+4.48%)
Dec 19, 2002 7.427 7.674 7.078 7.215 5,911,796 -0.32(-4.29%)
Dec 18, 2002 8.218 8.363 7.419 7.538 9,342,791 -0.87(-10.32%)
Dec 17, 2002 8.831 9.103 8.287 8.406 6,429,325 -0.58(-6.44%)
Dec 16, 2002 8.508 9.001 8.338 8.984 6,644,188 +0.66(+7.87%)
Dec 13, 2002 8.304 8.431 8.082 8.329 4,663,403 -0.15(-1.81%)
Dec 12, 2002 8.508 8.763 8.312 8.482 5,112,641 +0.00(+0.00%)
Dec 11, 2002 7.989 8.967 8.304 8.482 4,678,330 -0.15(-1.77%)
Dec 10, 2002 7.989 8.899 7.708 8.635 8,648,835 +0.29(+3.47%)
Dec 09, 2002 8.737 9.214 8.252 8.346 5,571,047 -0.52(-5.85%)
Dec 06, 2002 8.031 9.290 7.810 8.865 10,661,474 +0.57(+6.87%)
Dec 05, 2002 9.010 9.010 8.270 8.295 5,398,498 -0.50(-5.71%)
Dec 04, 2002 8.610 8.993 8.082 8.797 8,461,711 -0.37(-4.08%)
Dec 03, 2002 9.648 9.682 8.814 9.171 6,947,089 -0.74(-7.47%)
Dec 02, 2002 10.72 10.83 9.716 9.912 6,040,502 -0.34(-3.32%)
Nov 29, 2002 10.63 10.72 10.21 10.25 1,657,550 -0.14(-1.39%)
Nov 27, 2002 9.903 10.61 9.903 10.40 4,442,427 +0.50(+5.07%)
Nov 26, 2002 9.937 10.23 9.665 9.895 4,195,358 +0.09(+0.95%)
Nov 25, 2002 9.869 10.29 9.639 9.801 4,722,878 -0.04(-0.43%)
Nov 22, 2002 9.154 9.843 8.976 9.843 6,818,618 +0.02(+0.17%)
Nov 21, 2002 9.130 10.22 9.129 9.826 18,547,120 +1.03(+11.70%)
Nov 20, 2002 7.853 8.865 7.853 8.797 9,948,358 +0.94(+12.03%)
Nov 19, 2002 8.099 8.099 7.657 7.853 3,897,982 -0.31(-3.75%)
Nov 18, 2002 7.776 8.508 7.682 8.159 8,520,246 +0.47(+6.10%)
Nov 15, 2002 7.198 7.699 7.061 7.690 4,364,498 +0.34(+4.62%)
Nov 14, 2002 7.861 7.955 7.317 7.351 10,207,886 -0.26(-3.46%)
Nov 13, 2002 6.959 7.657 6.832 7.614 9,701,289 +0.62(+8.88%)
Nov 12, 2002 6.534 7.121 6.466 6.993 6,735,047 +0.57(+8.87%)
Nov 11, 2002 6.874 6.883 6.398 6.423 4,881,204 -0.50(-7.25%)
Nov 08, 2002 7.155 7.172 6.279 6.925 10,904,664 +0.11(+1.62%)
Nov 07, 2002 7.002 7.359 6.679 6.815 11,229,780 -0.20(-2.79%)
Nov 06, 2002 6.058 7.036 6.040 7.010 42,198,888 +0.29(+4.30%)
Nov 05, 2002 6.959 7.112 6.611 6.721 6,346,459 -0.19(-2.82%)
Nov 04, 2002 6.551 7.614 6.347 6.916 12,501,916 +0.82(+13.53%)
Nov 01, 2002 5.947 6.134 5.692 6.092 5,581,743 +0.05(+0.85%)
Oct 31, 2002 5.777 6.245 5.658 6.040 13,352,436 +0.44(+7.90%)
Oct 30, 2002 5.198 5.615 4.926 5.598 9,683,305 +0.70(+14.24%)
Oct 29, 2002 4.866 4.926 4.603 4.900 4,201,823 -0.03(-0.69%)
Oct 28, 2002 5.164 5.164 4.815 4.934 2,559,317 +0.00(+0.00%)
Oct 25, 2002 5.011 5.181 4.696 4.934 4,686,088 -0.17(-3.33%)
Oct 24, 2002 5.105 5.522 5.003 5.105 4,379,073 +0.09(+1.87%)
Oct 23, 2002 4.798 5.054 4.543 5.011 3,485,810 +0.24(+4.99%)
Oct 22, 2002 4.339 4.849 4.254 4.773 4,250,014 +0.39(+8.93%)
Oct 21, 2002 4.228 4.577 4.186 4.381 4,288,332 +0.14(+3.21%)
Oct 18, 2002 4.330 4.450 4.177 4.245 2,139,112 -0.14(-3.11%)
Oct 17, 2002 4.433 4.654 4.177 4.381 4,227,910 +0.37(+9.34%)
Oct 16, 2002 4.305 4.347 3.956 4.007 3,392,912 -0.61(-13.26%)
Oct 15, 2002 4.177 4.688 4.169 4.620 4,387,889 +0.67(+17.03%)
Oct 14, 2002 3.973 4.126 3.743 3.948 4,102,527 -0.14(-3.33%)
Oct 11, 2002 3.914 4.254 3.888 4.084 4,600,111 +0.26(+6.88%)
Oct 10, 2002 3.582 4.152 3.548 3.821 4,416,561 +0.28(+7.96%)
Oct 09, 2002 3.505 3.684 3.463 3.539 3,609,186 +0.06(+1.71%)
Oct 08, 2002 3.880 4.169 3.403 3.480 4,185,602 -0.37(-9.71%)
Oct 07, 2002 3.939 4.058 3.769 3.854 3,093,537 -0.07(-1.74%)
Oct 04, 2002 4.194 4.356 3.914 3.922 1,309,631 -0.25(-5.92%)
Oct 03, 2002 4.356 4.416 4.169 4.169 1,822,929 -0.20(-4.48%)
Oct 02, 2002 4.211 4.705 4.143 4.364 3,548,226 +0.08(+1.79%)
Oct 01, 2002 3.965 4.296 3.854 4.288 2,169,619 +0.43(+11.26%)
Sep 30, 2002 3.990 4.075 3.828 3.854 1,871,708 -0.20(-5.03%)
Sep 27, 2002 4.611 4.722 4.041 4.058 2,983,637 -0.65(-13.74%)
Sep 26, 2002 4.713 4.849 4.542 4.705 3,140,436 +0.10(+2.22%)
Sep 25, 2002 4.543 4.722 4.339 4.603 3,648,326 +0.40(+9.51%)
Sep 24, 2002 3.803 4.296 3.718 4.203 2,113,723 +0.38(+10.02%)
Sep 23, 2002 3.820 4.007 3.709 3.820 1,101,410 -0.01(-0.22%)
Sep 20, 2002 3.811 4.058 3.811 3.828 2,579,417 +0.20(+5.39%)
Sep 19, 2002 3.871 3.905 3.599 3.633 1,140,021 -0.26(-6.77%)
Sep 18, 2002 3.616 3.905 3.539 3.897 2,460,205 +0.12(+3.15%)
Sep 17, 2002 4.126 4.160 3.633 3.777 2,136,173 -0.14(-3.48%)
Sep 16, 2002 4.424 4.467 3.914 3.914 2,117,277 -0.56(-12.55%)
Sep 13, 2002 4.177 4.518 4.169 4.475 1,653,722 +0.30(+7.13%)
Sep 12, 2002 4.458 4.458 4.177 4.177 1,409,775 -0.34(-7.53%)
Sep 11, 2002 4.645 4.892 4.381 4.518 1,872,178 -0.13(-2.75%)
Sep 10, 2002 4.186 4.696 4.126 4.645 3,263,454 +0.47(+11.20%)
Sep 09, 2002 3.905 4.228 3.777 4.177 1,389,558 +0.29(+7.44%)
Sep 06, 2002 3.624 4.024 3.624 3.888 2,654,644 +0.43(+12.56%)
Sep 05, 2002 3.565 3.701 3.403 3.454 1,110,166 -0.16(-4.47%)
Sep 04, 2002 3.463 3.616 3.361 3.616 1,052,348 +0.21(+6.25%)
Sep 03, 2002 3.488 3.488 3.318 3.403 1,301,081 -0.17(-4.76%)
Aug 30, 2002 3.990 3.990 3.573 3.573 1,555,172 -0.43(-10.64%)
Aug 29, 2002 4.126 4.220 3.828 3.999 1,838,488 -0.19(-4.47%)
Aug 28, 2002 4.296 4.322 4.126 4.186 2,333,338 -0.14(-3.34%)
Aug 27, 2002 4.254 4.433 4.245 4.330 1,985,957 +0.09(+2.00%)
Aug 26, 2002 3.931 4.330 3.897 4.245 1,252,731 +0.31(+8.01%)
Aug 23, 2002 4.339 4.339 3.403 3.931 1,157,182 -0.38(-8.88%)
Aug 22, 2002 4.211 4.416 4.092 4.313 1,354,610 +0.06(+1.40%)
Aug 21, 2002 4.475 4.577 4.084 4.254 2,120,423 -0.09(-2.15%)
Aug 20, 2002 4.288 4.475 4.109 4.347 2,261,963 +0.31(+7.81%)
Aug 16, 2002 3.471 4.084 3.463 4.033 2,913,157 +0.60(+17.33%)
Aug 15, 2002 3.003 3.675 2.952 3.437 2,395,538 +0.44(+14.77%)
Aug 14, 2002 2.850 3.020 2.739 2.995 1,049,045 +0.18(+6.34%)
Aug 13, 2002 2.910 3.037 2.791 2.816 1,012,665 -0.09(-3.22%)
Aug 12, 2002 3.012 3.020 2.910 2.910 753,568 -0.26(-8.31%)
Aug 07, 2002 2.978 3.224 2.935 3.173 2,207,520 +0.28(+9.71%)
Aug 06, 2002 2.816 2.995 2.816 2.893 1,108,285 +0.13(+4.62%)
Aug 05, 2002 2.876 2.927 2.765 2.765 912,799 -0.14(-4.97%)
Aug 02, 2002 2.978 3.012 2.842 2.910 2,204,444 -0.03(-0.87%)
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.