Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skyworks Solutions (NQ: SWKS )

108.41 +0.55 (+0.51%)
Streaming Delayed Price Updated: 9:53 AM EDT, Apr 30, 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 (%)
May 28, 2004 7.659 7.710 7.566 7.608 2,034,101 +0.01(+0.11%)
May 27, 2004 7.787 7.898 7.600 7.600 2,877,894 -0.12(-1.54%)
May 26, 2004 7.447 7.753 7.379 7.719 5,591,753 +0.15(+2.02%)
May 25, 2004 7.302 7.617 7.166 7.566 5,051,942 +0.26(+3.61%)
May 24, 2004 7.387 7.404 7.217 7.302 2,623,616 +0.07(+0.94%)
May 21, 2004 7.404 7.574 7.157 7.234 4,435,637 -0.10(-1.39%)
May 20, 2004 7.489 7.549 7.234 7.336 3,366,943 -0.15(-2.05%)
May 19, 2004 7.642 7.761 7.455 7.489 3,740,486 +0.09(+1.15%)
May 18, 2004 7.396 7.488 7.361 7.404 1,248,238 +0.10(+1.40%)
May 17, 2004 7.242 7.396 7.064 7.302 2,377,329 -0.09(-1.15%)
May 14, 2004 7.591 7.685 7.370 7.387 1,999,908 -0.27(-3.56%)
May 13, 2004 7.753 7.821 7.506 7.659 3,153,322 -0.03(-0.33%)
May 12, 2004 7.821 7.830 7.344 7.685 4,003,459 -0.14(-1.74%)
May 11, 2004 7.761 7.940 7.591 7.821 3,093,982 +0.35(+4.67%)
May 10, 2004 7.523 7.693 7.370 7.472 3,400,901 -0.20(-2.66%)
May 07, 2004 7.574 7.966 7.557 7.676 3,155,437 +0.03(+0.45%)
May 06, 2004 7.770 7.830 7.472 7.642 4,451,147 -0.31(-3.96%)
May 05, 2004 7.532 8.042 7.532 7.957 8,712,292 +0.50(+6.74%)
May 04, 2004 7.259 7.744 7.191 7.455 7,882,130 +0.34(+4.78%)
May 03, 2004 7.472 7.540 6.962 7.115 6,209,116 -0.16(-2.22%)
Apr 30, 2004 7.974 8.042 7.268 7.276 9,010,750 -0.65(-8.16%)
Apr 29, 2004 8.774 8.783 7.489 7.923 14,599,331 -1.30(-14.11%)
Apr 28, 2004 9.217 9.378 8.885 9.225 8,327,115 -0.04(-0.46%)
Apr 27, 2004 9.651 9.702 9.089 9.268 3,786,900 -0.27(-2.85%)
Apr 26, 2004 10.12 10.22 9.489 9.540 4,416,131 -0.59(-5.80%)
Apr 23, 2004 10.12 10.38 10.08 10.13 2,322,925 +0.04(+0.42%)
Apr 22, 2004 9.915 10.15 9.693 10.08 3,587,497 +0.20(+2.07%)
Apr 21, 2004 10.14 10.17 9.659 9.881 3,694,307 +0.43(+4.50%)
Apr 20, 2004 9.915 9.932 9.395 9.455 3,727,796 -0.33(-3.39%)
Apr 19, 2004 9.532 9.821 9.336 9.787 3,929,549 +0.55(+5.99%)
Apr 16, 2004 9.455 9.549 9.157 9.234 2,537,721 -0.28(-2.95%)
Apr 15, 2004 9.872 10.08 9.421 9.515 2,786,828 -0.34(-3.45%)
Apr 14, 2004 9.804 10.21 9.761 9.855 3,116,073 -0.05(-0.52%)
Apr 13, 2004 10.47 10.53 9.829 9.906 3,883,958 -0.54(-5.13%)
Apr 12, 2004 10.50 10.60 10.34 10.44 1,764,901 +0.03(+0.33%)
Apr 08, 2004 10.75 10.79 10.41 10.41 4,242,344 +0.08(+0.74%)
Apr 07, 2004 10.17 10.57 10.04 10.33 4,312,611 +0.16(+1.59%)
Apr 06, 2004 10.21 10.72 10.13 10.17 7,523,509 -0.43(-4.09%)
Apr 05, 2004 10.17 10.69 10.10 10.60 7,278,867 +0.48(+4.79%)
Apr 02, 2004 10.06 10.27 9.940 10.12 4,340,106 +0.27(+2.77%)
Apr 01, 2004 9.915 9.974 9.608 9.847 5,429,128 -0.09(-0.86%)
Mar 31, 2004 9.983 10.03 9.838 9.932 4,093,819 -0.07(-0.68%)
Mar 30, 2004 9.787 10.000 9.744 10.000 2,410,582 +0.11(+1.12%)
Mar 29, 2004 9.966 10.07 9.744 9.889 2,214,234 +0.15(+1.57%)
Mar 26, 2004 9.659 10.03 9.608 9.736 2,005,666 -0.04(-0.44%)
Mar 25, 2004 9.591 9.889 9.498 9.778 4,080,894 +0.37(+3.98%)
Mar 24, 2004 9.489 9.668 9.302 9.404 6,156,944 +0.29(+3.17%)
Mar 23, 2004 9.259 9.515 9.081 9.115 5,773,648 +0.08(+0.85%)
Mar 22, 2004 9.217 9.268 8.919 9.038 2,993,164 -0.26(-2.84%)
Mar 19, 2004 9.591 9.659 9.285 9.302 2,650,994 -0.29(-3.02%)
Mar 18, 2004 9.685 9.847 9.319 9.591 4,325,066 -0.12(-1.23%)
Mar 17, 2004 9.583 9.787 9.540 9.710 3,055,324 +0.21(+2.24%)
Mar 16, 2004 9.574 9.719 9.327 9.498 4,129,658 +0.11(+1.18%)
Mar 15, 2004 9.744 9.872 9.387 9.387 2,897,282 -0.52(-5.24%)
Mar 12, 2004 9.608 9.923 9.574 9.906 3,554,713 +0.53(+5.63%)
Mar 11, 2004 9.200 9.685 9.106 9.378 4,326,829 +0.17(+1.85%)
Mar 10, 2004 9.498 9.600 9.191 9.208 4,862,174 -0.19(-1.99%)
Mar 09, 2004 9.966 10.01 9.242 9.395 8,055,800 -0.62(-6.20%)
Mar 08, 2004 10.31 10.51 9.966 10.02 4,513,071 -0.28(-2.73%)
Mar 05, 2004 10.21 10.60 10.21 10.30 7,383,915 -0.21(-2.02%)
Mar 04, 2004 10.05 10.54 10.03 10.51 8,238,753 +0.48(+4.81%)
Mar 03, 2004 9.829 10.11 9.600 10.03 5,286,479 +0.23(+2.37%)
Mar 02, 2004 10.08 10.20 9.787 9.795 3,982,426 -0.35(-3.44%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.