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, 2014 43.93 44.15 42.88 43.30 4,291,202 -1.20(-2.70%)
Jul 30, 2014 44.71 45.01 44.09 44.50 2,833,387 +0.03(+0.06%)
Jul 29, 2014 44.58 45.19 44.41 44.48 3,470,651 -0.03(-0.08%)
Jul 28, 2014 44.08 44.65 43.29 44.51 4,233,580 +0.63(+1.44%)
Jul 25, 2014 44.94 44.96 43.81 43.88 4,816,702 -1.03(-2.30%)
Jul 24, 2014 45.55 45.86 44.71 44.91 4,533,217 -0.68(-1.50%)
Jul 23, 2014 46.27 46.29 45.56 45.59 4,288,692 -0.66(-1.42%)
Jul 22, 2014 46.32 46.41 45.69 46.25 5,204,732 -0.02(-0.04%)
Jul 21, 2014 44.96 46.49 44.88 46.27 8,143,074 +1.17(+2.59%)
Jul 18, 2014 42.75 45.59 42.37 45.10 21,530,714 +5.57(+14.09%)
Jul 17, 2014 40.66 40.83 39.42 39.53 7,071,927 -1.23(-3.01%)
Jul 16, 2014 40.78 41.12 40.44 40.76 4,088,880 +0.20(+0.48%)
Jul 15, 2014 40.53 40.66 39.95 40.56 3,023,406 +0.08(+0.19%)
Jul 14, 2014 40.58 40.83 40.19 40.49 2,231,218 +0.20(+0.49%)
Jul 11, 2014 39.79 40.39 39.74 40.29 2,317,772 +0.32(+0.81%)
Jul 10, 2014 39.37 40.31 38.81 39.96 4,139,411 -0.70(-1.72%)
Jul 09, 2014 40.13 40.77 39.78 40.66 2,872,667 +0.43(+1.06%)
Jul 08, 2014 40.26 40.42 39.24 40.24 4,000,786 -0.19(-0.46%)
Jul 07, 2014 40.95 41.45 40.36 40.43 3,144,745 -0.60(-1.46%)
Jul 03, 2014 40.86 41.02 41.02 41.02 1,784,445 +0.40(+0.99%)
Jul 02, 2014 40.56 40.95 40.29 40.62 2,340,115 -0.09(-0.23%)
Jul 01, 2014 40.32 41.18 40.32 40.72 4,306,592 +0.66(+1.64%)
Jun 30, 2014 39.49 40.14 39.49 40.06 3,591,857 +0.77(+1.95%)
Jun 27, 2014 39.38 39.52 39.03 39.29 5,455,554 -0.26(-0.65%)
Jun 26, 2014 40.20 40.22 39.03 39.55 2,993,929 -0.37(-0.92%)
Jun 25, 2014 39.92 40.01 38.61 39.91 4,912,721 -0.02(-0.04%)
Jun 24, 2014 40.98 41.07 39.60 39.93 4,297,816 -0.92(-2.26%)
Jun 23, 2014 41.68 41.88 40.67 40.85 3,052,999 -0.38(-0.93%)
Jun 20, 2014 40.66 41.37 40.49 41.24 3,390,485 +0.73(+1.81%)
Jun 19, 2014 40.58 40.86 40.03 40.50 2,506,171 -0.04(-0.11%)
Jun 18, 2014 41.07 41.07 40.37 40.54 2,350,149 -0.36(-0.87%)
Jun 17, 2014 40.30 41.43 40.23 40.90 3,964,400 +0.49(+1.22%)
Jun 16, 2014 40.14 40.61 39.90 40.41 2,961,620 +0.15(+0.38%)
Jun 13, 2014 40.26 40.82 40.12 40.25 2,767,276 +0.23(+0.58%)
Jun 12, 2014 40.63 41.09 39.83 40.02 4,001,939 -0.76(-1.86%)
Jun 11, 2014 40.08 41.22 40.03 40.78 4,795,928 +0.79(+1.98%)
Jun 10, 2014 39.85 40.06 39.14 39.99 4,084,013 +0.06(+0.15%)
Jun 06, 2014 39.83 40.04 39.38 39.93 3,253,770 +0.28(+0.71%)
Jun 05, 2014 39.96 40.07 39.27 39.65 3,636,835 -0.24(-0.60%)
Jun 04, 2014 38.81 39.91 38.81 39.89 4,705,432 +0.95(+2.43%)
Jun 03, 2014 38.09 39.15 37.75 38.94 8,400,765 +2.20(+5.99%)
Jun 02, 2014 37.46 37.47 36.60 36.74 2,937,268 -0.20(-0.55%)
May 30, 2014 36.68 37.22 36.57 36.95 3,629,726 +0.34(+0.93%)
May 29, 2014 36.18 36.85 36.11 36.60 3,198,081 +0.57(+1.59%)
May 28, 2014 36.10 36.21 35.66 36.03 2,937,548 +0.06(+0.15%)
May 27, 2014 35.98 36.15 35.70 35.98 2,237,905 +0.33(+0.92%)
May 23, 2014 35.17 35.65 35.65 35.65 2,492,503 +0.33(+0.94%)
May 22, 2014 35.43 35.73 35.20 35.32 1,594,495 +0.12(+0.34%)
May 21, 2014 34.78 35.31 34.71 35.20 2,186,622 +0.62(+1.80%)
May 20, 2014 34.97 35.04 34.33 34.57 3,102,602 -0.49(-1.41%)
May 19, 2014 34.72 35.44 34.68 35.07 2,869,510 +0.31(+0.88%)
May 16, 2014 34.77 34.86 34.24 34.76 3,072,677 -0.08(-0.22%)
May 15, 2014 35.69 35.82 34.19 34.84 5,611,470 -0.92(-2.58%)
May 14, 2014 36.25 36.34 35.69 35.76 2,909,677 -0.51(-1.41%)
May 13, 2014 36.68 37.68 36.19 36.27 4,113,927 -0.17(-0.47%)
May 12, 2014 35.47 36.66 35.44 36.44 3,743,384 +1.17(+3.31%)
May 09, 2014 35.09 35.39 34.71 35.27 2,183,614 +0.02(+0.05%)
May 08, 2014 34.87 36.12 34.60 35.26 3,664,847 +0.33(+0.95%)
May 07, 2014 35.32 35.34 33.99 34.92 3,687,440 -0.27(-0.77%)
May 06, 2014 35.78 35.87 35.11 35.20 2,732,941 -0.51(-1.43%)
May 05, 2014 35.20 35.86 34.89 35.71 2,582,063 +0.46(+1.30%)
May 02, 2014 35.26 35.43 34.81 35.25 2,296,233 +0.15(+0.44%)
May 01, 2014 35.05 35.67 34.84 35.09 2,870,306 +0.17(+0.49%)
Apr 30, 2014 34.91 35.28 34.76 34.92 3,824,137 +0.02(+0.05%)
Apr 29, 2014 35.42 35.61 34.86 34.91 4,137,837 -0.30(-0.85%)
Apr 28, 2014 35.65 35.99 34.33 35.20 4,760,260 -0.07(-0.19%)
Apr 25, 2014 35.32 35.86 34.88 35.27 3,660,920 -0.60(-1.66%)
Apr 24, 2014 35.42 36.15 35.08 35.87 5,640,175 +0.56(+1.59%)
Apr 23, 2014 35.31 35.71 34.34 35.31 13,092,247 +3.01(+9.33%)
Apr 22, 2014 31.66 32.30 31.37 32.30 7,179,442 +0.80(+2.54%)
Apr 21, 2014 31.08 31.59 30.79 31.50 4,642,519 +0.80(+2.61%)
Apr 17, 2014 30.26 30.70 30.70 30.70 3,330,616 +0.23(+0.75%)
Apr 16, 2014 30.56 30.56 29.74 30.47 3,665,751 +0.04(+0.14%)
Apr 15, 2014 30.08 30.56 29.76 30.42 3,473,895 +0.37(+1.22%)
Apr 14, 2014 29.97 30.35 29.69 30.06 2,764,059 +0.37(+1.23%)
Apr 11, 2014 29.78 30.42 29.18 29.69 2,794,313 -0.52(-1.72%)
Apr 10, 2014 31.33 31.45 30.15 30.21 2,777,601 -1.17(-3.74%)
Apr 09, 2014 31.09 31.52 30.87 31.39 2,717,427 +0.74(+2.42%)
Apr 08, 2014 30.44 30.95 30.19 30.64 2,622,546 +0.26(+0.84%)
Apr 07, 2014 30.29 31.03 29.86 30.39 4,159,281 -0.15(-0.50%)
Apr 04, 2014 32.32 32.46 30.43 30.54 4,512,307 -1.51(-4.70%)
Apr 03, 2014 31.97 32.58 31.85 32.05 2,429,005 +0.08(+0.24%)
Apr 02, 2014 32.10 32.18 31.59 31.97 3,166,525 -0.03(-0.08%)
Apr 01, 2014 31.92 32.18 31.43 32.00 4,445,539 +0.08(+0.24%)
Mar 31, 2014 31.75 32.31 31.73 31.92 3,273,477 +0.49(+1.57%)
Mar 28, 2014 31.60 31.68 31.29 31.43 2,130,762 +0.03(+0.08%)
Mar 27, 2014 31.84 31.85 31.09 31.40 2,859,650 +0.14(+0.46%)
Mar 26, 2014 32.23 32.50 31.20 31.26 3,751,743 -0.83(-2.60%)
Mar 25, 2014 32.17 32.55 31.97 32.09 2,322,404 +0.29(+0.91%)
Mar 24, 2014 32.19 32.47 31.51 31.80 3,567,352 -0.14(-0.45%)
Mar 21, 2014 33.37 33.46 31.89 31.95 6,629,819 -1.46(-4.38%)
Mar 20, 2014 32.07 33.47 31.99 33.41 5,484,577 +1.34(+4.19%)
Mar 19, 2014 31.84 32.45 31.74 32.07 2,550,099 +0.17(+0.53%)
Mar 18, 2014 31.65 31.98 31.38 31.90 2,014,974 +0.52(+1.65%)
Mar 17, 2014 31.33 31.55 31.21 31.38 2,307,802 +0.17(+0.55%)
Mar 14, 2014 31.14 31.52 31.14 31.21 2,955,430 -0.13(-0.41%)
Mar 13, 2014 31.84 32.07 31.07 31.33 3,843,342 -0.42(-1.31%)
Mar 12, 2014 30.82 31.89 30.67 31.75 4,887,154 +0.93(+3.01%)
Mar 11, 2014 31.18 31.28 30.65 30.82 2,983,530 -0.23(-0.74%)
Mar 10, 2014 30.99 31.44 30.73 31.05 2,200,334 -0.13(-0.41%)
Mar 07, 2014 31.67 31.68 30.98 31.18 3,342,250 -0.30(-0.95%)
Mar 06, 2014 31.50 31.75 31.33 31.48 3,665,973 +0.17(+0.54%)
Mar 05, 2014 31.33 31.45 31.09 31.31 3,235,315 +0.04(+0.14%)
Mar 04, 2014 31.16 31.46 30.70 31.27 6,714,627 +0.47(+1.52%)
Mar 03, 2014 30.04 30.88 29.66 30.80 6,075,359 +0.63(+2.09%)
Feb 28, 2014 29.64 30.61 29.63 30.17 6,109,508 +0.43(+1.46%)
Feb 27, 2014 29.68 29.89 29.35 29.73 4,144,744 -0.06(-0.20%)
Feb 26, 2014 28.67 29.82 28.67 29.79 5,643,151 +1.07(+3.73%)
Feb 25, 2014 29.34 29.44 28.57 28.72 4,875,586 -0.54(-1.86%)
Feb 24, 2014 28.63 29.31 27.84 29.27 9,149,679 +1.43(+5.13%)
Feb 21, 2014 28.45 28.45 27.81 27.84 4,175,745 -0.51(-1.80%)
Feb 20, 2014 27.22 28.42 27.14 28.35 9,705,209 +1.70(+6.39%)
Feb 19, 2014 26.95 27.05 26.60 26.65 2,900,676 -0.41(-1.51%)
Feb 18, 2014 27.34 27.35 26.86 27.05 3,152,263 -0.17(-0.63%)
Feb 14, 2014 27.31 27.22 27.22 27.22 2,131,354 -0.09(-0.34%)
Feb 13, 2014 27.22 27.39 27.01 27.32 3,441,095 -0.01(-0.03%)
Feb 12, 2014 26.64 27.34 26.63 27.33 4,517,838 +0.88(+3.31%)
Feb 11, 2014 26.21 26.87 26.08 26.45 3,975,231 +0.33(+1.27%)
Feb 10, 2014 26.01 26.43 25.95 26.12 2,505,310 +0.20(+0.75%)
Feb 07, 2014 25.87 26.11 25.82 25.92 1,901,762 +0.18(+0.69%)
Feb 06, 2014 25.62 26.14 25.52 25.74 3,009,823 +0.34(+1.34%)
Feb 05, 2014 25.12 25.64 24.89 25.40 2,759,752 +0.13(+0.50%)
Feb 04, 2014 25.32 25.39 24.96 25.28 3,270,006 +0.12(+0.47%)
Feb 03, 2014 25.65 25.77 24.91 25.16 5,693,311 -0.58(-2.25%)
Jan 31, 2014 25.70 26.10 25.69 25.74 2,276,364 -0.26(-1.01%)
Jan 30, 2014 26.07 26.11 25.65 26.00 2,191,276 +0.36(+1.39%)
Jan 29, 2014 25.48 25.76 25.19 25.64 5,220,271 +0.08(+0.30%)
Jan 28, 2014 25.11 25.62 24.69 25.57 7,597,912 -0.28(-1.09%)
Jan 27, 2014 26.36 26.51 25.71 25.85 3,474,617 -0.33(-1.27%)
Jan 24, 2014 26.60 26.67 26.08 26.18 3,529,610 -0.56(-2.10%)
Jan 23, 2014 26.84 26.94 26.39 26.74 3,647,540 -0.14(-0.51%)
Jan 22, 2014 26.69 26.96 26.65 26.88 4,711,877 +0.31(+1.19%)
Jan 21, 2014 26.04 26.65 26.00 26.56 8,162,214 +0.59(+2.26%)
Jan 17, 2014 26.84 25.97 25.97 25.97 16,052,450 +1.62(+6.67%)
Jan 16, 2014 24.77 24.80 24.14 24.35 7,106,371 -0.42(-1.68%)
Jan 15, 2014 24.60 24.93 24.59 24.77 3,282,062 +0.16(+0.66%)
Jan 14, 2014 24.37 24.82 24.34 24.60 2,929,801 +0.41(+1.69%)
Jan 13, 2014 24.14 24.85 23.94 24.20 5,769,704 +0.59(+2.49%)
Jan 10, 2014 23.53 23.69 23.31 23.61 2,299,636 +0.03(+0.11%)
Jan 09, 2014 23.87 23.87 23.42 23.58 3,432,322 -0.17(-0.72%)
Jan 08, 2014 23.78 23.86 23.61 23.75 3,211,009 +0.11(+0.47%)
Jan 07, 2014 23.52 23.82 23.49 23.64 2,113,339 +0.14(+0.58%)
Jan 06, 2014 23.71 23.76 23.27 23.51 2,500,525 -0.08(-0.32%)
Jan 03, 2014 23.31 23.61 23.31 23.58 2,320,448 +0.27(+1.17%)
Jan 02, 2014 24.08 24.11 23.14 23.31 4,153,743 -0.99(-4.06%)
Dec 31, 2013 24.07 24.30 24.30 24.30 1,873,471 +0.20(+0.85%)
Dec 30, 2013 23.73 24.14 23.70 24.09 1,787,807 +0.40(+1.69%)
Dec 27, 2013 23.79 23.90 23.63 23.69 1,738,911 -0.06(-0.25%)
Dec 26, 2013 24.02 24.18 23.63 23.75 2,081,448 -0.14(-0.57%)
Dec 24, 2013 23.77 24.14 23.74 23.89 1,513,722 +0.19(+0.79%)
Dec 23, 2013 23.82 24.00 23.69 23.70 2,748,275 +0.15(+0.63%)
Dec 20, 2013 23.45 23.79 23.37 23.55 4,943,683 +0.18(+0.78%)
Dec 19, 2013 23.81 23.90 23.35 23.37 2,895,492 -0.43(-1.79%)
Dec 18, 2013 24.12 24.20 23.49 23.80 3,095,276 -0.37(-1.55%)
Dec 17, 2013 23.61 24.34 23.54 24.17 3,833,506 +0.63(+2.67%)
Dec 16, 2013 23.32 23.71 23.32 23.54 2,644,372 +0.30(+1.28%)
Dec 13, 2013 23.56 23.62 23.21 23.24 2,551,436 -0.35(-1.48%)
Dec 12, 2013 23.69 23.93 23.51 23.59 1,891,496 -0.12(-0.50%)
Dec 11, 2013 24.11 24.30 23.69 23.71 2,268,442 -0.31(-1.31%)
Dec 10, 2013 24.17 24.25 23.87 24.03 2,190,480 -0.16(-0.67%)
Dec 09, 2013 23.56 24.28 23.39 24.19 3,673,680 +0.79(+3.38%)
Dec 06, 2013 24.23 24.23 23.37 23.40 0 -0.55(-2.31%)
Dec 05, 2013 23.65 24.09 23.57 23.95 0 +0.44(+1.88%)
Dec 04, 2013 23.31 23.60 23.13 23.51 3,044,208 +0.04(+0.18%)
Dec 03, 2013 23.06 23.52 23.12 23.46 3,509,139 +0.34(+1.47%)
Dec 02, 2013 22.62 23.29 22.49 23.12 3,630,581 +0.50(+2.22%)
Nov 29, 2013 22.66 22.78 22.55 22.62 0 -0.02(-0.08%)
Nov 27, 2013 22.49 22.67 22.38 22.64 0 +0.11(+0.49%)
Nov 26, 2013 22.52 22.72 22.40 22.53 2,618,164 -0.20(-0.90%)
Nov 25, 2013 22.62 22.76 22.31 22.73 1,989,279 +0.18(+0.79%)
Nov 22, 2013 22.35 22.67 22.35 22.55 0 -0.05(-0.23%)
Nov 21, 2013 21.95 22.69 21.84 22.61 4,328,181 +0.77(+3.51%)
Nov 20, 2013 21.37 22.03 21.36 21.84 3,612,283 +0.47(+2.19%)
Nov 19, 2013 21.85 21.95 21.31 21.37 2,842,278 -0.18(-0.83%)
Nov 18, 2013 22.12 22.12 21.52 21.55 3,074,967 -0.51(-2.31%)
Nov 15, 2013 22.18 22.29 22.02 22.06 0 -0.12(-0.54%)
Nov 14, 2013 22.15 22.33 22.07 22.18 2,219,486 +0.43(+2.00%)
Nov 12, 2013 21.25 21.91 21.24 21.75 4,027,875 +0.35(+1.63%)
Nov 11, 2013 21.45 21.51 21.17 21.40 2,318,761 -0.17(-0.79%)
Nov 08, 2013 21.51 21.62 21.27 21.57 0 +0.09(+0.40%)
Nov 07, 2013 22.23 22.29 21.45 21.48 4,071,078 -0.79(-3.55%)
Nov 06, 2013 22.12 22.29 21.93 22.27 2,594,026 +0.31(+1.43%)
Nov 05, 2013 21.85 22.13 21.66 21.96 2,096,393 +0.00(+0.00%)
Nov 04, 2013 22.24 22.25 21.92 21.96 2,653,841 -0.14(-0.62%)
Nov 01, 2013 22.00 22.23 21.97 22.09 0 +0.14(+0.66%)
Oct 31, 2013 22.38 22.38 21.78 21.95 8,470,615 +1.12(+5.39%)
Oct 30, 2013 20.95 21.05 20.65 20.83 4,517,707 -0.11(-0.51%)
Oct 29, 2013 20.78 20.96 20.72 20.93 2,817,119 +0.31(+1.51%)
Oct 28, 2013 20.48 20.74 20.44 20.62 3,710,245 +0.32(+1.59%)
Oct 25, 2013 20.29 20.42 20.20 20.30 0 +0.13(+0.63%)
Oct 24, 2013 20.08 20.30 19.92 20.17 5,020,185 -0.11(-0.55%)
Oct 23, 2013 21.20 21.22 19.80 20.28 8,436,529 -1.24(-5.77%)
Oct 22, 2013 21.81 21.86 21.34 21.52 2,814,268 -0.26(-1.17%)
Oct 21, 2013 21.27 21.79 21.26 21.78 2,982,043 +0.58(+2.73%)
Oct 18, 2013 21.02 21.22 20.68 21.20 3,220,972 +0.27(+1.30%)
Oct 17, 2013 21.33 21.34 20.88 20.93 4,783,010 -0.50(-2.34%)
Oct 16, 2013 21.33 21.47 21.20 21.43 2,388,405 +0.29(+1.36%)
Oct 15, 2013 21.42 21.52 21.11 21.14 2,309,294 -0.31(-1.43%)
Oct 14, 2013 21.12 21.50 21.07 21.45 1,999,758 +0.14(+0.64%)
Oct 11, 2013 21.27 21.41 21.17 21.31 0 -0.03(-0.12%)
Oct 10, 2013 21.23 21.46 21.23 21.34 2,617,834 +0.32(+1.54%)
Oct 09, 2013 21.18 21.23 20.88 21.01 2,313,823 -0.14(-0.68%)
Oct 08, 2013 21.39 21.64 21.01 21.16 2,523,661 -0.36(-1.66%)
Oct 07, 2013 21.59 21.83 21.37 21.52 1,842,252 -0.30(-1.36%)
Oct 04, 2013 21.30 21.99 21.22 21.81 0 +0.61(+2.89%)
Oct 03, 2013 21.35 21.53 20.97 21.20 2,387,651 -0.23(-1.07%)
Oct 02, 2013 21.52 21.85 21.34 21.43 2,493,504 -0.31(-1.45%)
Oct 01, 2013 21.21 21.79 21.14 21.75 3,692,690 +0.61(+2.90%)
Sep 30, 2013 20.82 21.33 20.64 21.13 2,584,941 +0.06(+0.28%)
Sep 27, 2013 21.15 21.40 20.89 21.07 0 -0.20(-0.96%)
Sep 26, 2013 21.40 21.62 21.15 21.28 2,742,385 -0.10(-0.46%)
Sep 25, 2013 21.75 21.79 21.17 21.38 4,614,276 -0.60(-2.73%)
Sep 24, 2013 21.99 22.22 21.75 21.98 2,789,861 -0.03(-0.12%)
Sep 23, 2013 22.25 22.38 21.81 22.00 3,623,792 +0.23(+1.06%)
Sep 20, 2013 21.85 22.12 21.77 21.77 0 -0.03(-0.16%)
Sep 19, 2013 22.02 22.04 21.72 21.81 0 -0.12(-0.54%)
Sep 18, 2013 21.91 22.04 21.71 21.92 2,132,709 +0.08(+0.35%)
Sep 17, 2013 21.64 22.03 21.61 21.85 0 +0.31(+1.46%)
Sep 16, 2013 21.75 21.69 21.46 21.53 0 +0.03(+0.16%)
Sep 13, 2013 21.59 21.81 21.37 21.50 0 -0.11(-0.51%)
Sep 12, 2013 21.80 21.91 21.51 21.61 2,987,725 -0.15(-0.70%)
Sep 11, 2013 22.29 22.29 21.72 21.76 0 -0.64(-2.85%)
Sep 10, 2013 22.31 22.51 22.14 22.40 3,254,366 +0.29(+1.31%)
Sep 09, 2013 22.03 22.27 21.92 22.11 2,682,146 +0.23(+1.05%)
Sep 06, 2013 22.12 22.16 21.65 21.88 0 -0.16(-0.73%)
Sep 05, 2013 22.01 22.16 21.58 22.04 2,254,654 +0.08(+0.34%)
Sep 04, 2013 21.75 22.11 21.59 21.97 2,691,241 +0.35(+1.62%)
Sep 03, 2013 21.92 22.20 21.28 21.62 3,891,313 +0.04(+0.20%)
Aug 30, 2013 22.12 22.12 21.31 21.58 0 -0.48(-2.16%)
Aug 29, 2013 21.62 22.21 21.56 22.05 3,817,508 +0.48(+2.21%)
Aug 28, 2013 20.81 21.74 20.79 21.58 4,532,541 +0.78(+3.76%)
Aug 27, 2013 21.27 21.29 20.70 20.79 3,732,578 -0.66(-3.05%)
Aug 26, 2013 21.38 21.60 21.26 21.45 1,762,439 +0.04(+0.20%)
Aug 23, 2013 21.58 21.58 21.10 21.41 0 +0.06(+0.28%)
Aug 22, 2013 21.12 21.52 21.08 21.35 0 +0.27(+1.29%)
Aug 21, 2013 21.04 21.28 20.95 21.07 2,264,070 -0.07(-0.32%)
Aug 20, 2013 20.89 21.43 20.87 21.14 3,848,410 +0.31(+1.47%)
Aug 19, 2013 20.79 21.14 20.78 20.84 2,860,316 -0.01(-0.04%)
Aug 16, 2013 20.72 21.04 20.70 20.84 0 +0.08(+0.37%)
Aug 15, 2013 20.72 20.91 20.45 20.77 2,906,655 -0.23(-1.09%)
Aug 14, 2013 21.06 21.10 20.81 21.00 4,095,229 -0.05(-0.24%)
Aug 13, 2013 20.63 21.12 20.47 21.05 2,822,277 +0.42(+2.02%)
Aug 12, 2013 20.21 20.80 20.21 20.63 2,797,642 +0.43(+2.11%)
Aug 09, 2013 20.05 20.44 20.05 20.21 2,596,730 +0.09(+0.47%)
Aug 08, 2013 20.22 20.34 19.99 20.11 2,466,379 +0.01(+0.04%)
Aug 07, 2013 20.44 20.59 20.09 20.10 4,005,369 -0.54(-2.60%)
Aug 06, 2013 20.90 20.98 20.51 20.64 2,188,804 -0.33(-1.58%)
Aug 05, 2013 20.87 21.08 20.87 20.97 2,072,496 +0.03(+0.16%)
Aug 02, 2013 20.86 21.02 20.67 20.94 2,672,553 -0.11(-0.53%)
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.