Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Skyworks Solutions (NQ: SWKS )

91.72 -0.56 (-0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	10.15	10.39	10.03	10.20	4,145,030	-0.08(-0.74%)
Jul 30, 2009	10.30	10.77	10.20	10.28	5,409,706	+0.09(+0.91%)
Jul 29, 2009	9.932	10.30	9.814	10.19	3,944,754	+0.09(+0.92%)
Jul 28, 2009	10.04	10.18	9.882	10.09	3,800,268	-0.11(-1.08%)
Jul 27, 2009	10.15	10.26	10.01	10.20	3,388,122	+0.01(+0.08%)
Jul 24, 2009	10.01	10.21	9.823	10.19	4,360,068	-0.19(-1.87%)
Jul 23, 2009	9.865	10.40	9.645	10.39	8,647,669	+0.52(+5.31%)
Jul 22, 2009	9.544	9.916	9.544	9.865	7,341,698	+0.32(+3.36%)
Jul 21, 2009	9.789	9.789	9.367	9.544	4,649,987	-0.19(-1.99%)
Jul 20, 2009	9.620	9.797	9.459	9.738	4,275,739	+0.17(+1.77%)
Jul 17, 2009	9.333	9.620	8.868	9.569	2,856,568	+0.25(+2.72%)
Jul 16, 2009	9.443	9.443	9.088	9.316	5,469,174	-0.19(-1.96%)
Jul 15, 2009	9.198	9.502	9.153	9.502	5,204,681	+0.59(+6.64%)
Jul 14, 2009	8.868	8.970	8.792	8.910	2,373,030	-0.03(-0.38%)
Jul 13, 2009	8.767	8.944	8.522	8.944	3,266,700	+0.23(+2.62%)
Jul 10, 2009	8.564	8.801	8.446	8.716	5,121,883	+0.14(+1.57%)
Jul 09, 2009	8.573	8.767	8.480	8.581	4,870,999	+0.15(+1.80%)
Jul 08, 2009	8.353	8.488	8.150	8.429	7,287,915	+0.41(+5.05%)
Jul 07, 2009	8.319	8.454	8.024	8.024	2,889,427	-0.29(-3.46%)
Jul 06, 2009	8.530	8.530	8.108	8.311	3,208,883	-0.22(-2.57%)
Jul 02, 2009	8.302	8.615	8.218	8.530	5,004,616	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Skyworks Solutions (NQ: SWKS )

Historical Prices