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 )

92.08 +0.87 (+0.95%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 24, 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, 2009 10.16 10.39 10.03 10.21 4,143,737 -0.08(-0.74%)
Jul 30, 2009 10.31 10.77 10.21 10.28 5,408,019 +0.09(+0.91%)
Jul 29, 2009 9.936 10.31 9.817 10.19 3,943,523 +0.09(+0.92%)
Jul 28, 2009 10.05 10.18 9.885 10.10 3,799,083 -0.11(-1.08%)
Jul 27, 2009 10.15 10.27 10.01 10.21 3,387,065 +0.01(+0.08%)
Jul 24, 2009 10.01 10.21 9.826 10.20 4,358,708 -0.19(-1.87%)
Jul 23, 2009 9.868 10.40 9.648 10.39 8,644,972 +0.52(+5.31%)
Jul 22, 2009 9.547 9.919 9.547 9.868 7,339,408 +0.32(+3.36%)
Jul 21, 2009 9.792 9.792 9.369 9.547 4,648,537 -0.19(-1.99%)
Jul 20, 2009 9.623 9.800 9.462 9.741 4,274,405 +0.17(+1.77%)
Jul 17, 2009 9.336 9.623 8.871 9.572 2,855,677 +0.25(+2.72%)
Jul 16, 2009 9.446 9.446 9.091 9.319 5,467,468 -0.19(-1.96%)
Jul 15, 2009 9.200 9.505 9.156 9.505 5,203,058 +0.59(+6.64%)
Jul 14, 2009 8.871 8.972 8.795 8.913 2,372,289 -0.03(-0.38%)
Jul 13, 2009 8.770 8.947 8.525 8.947 3,265,681 +0.23(+2.62%)
Jul 10, 2009 8.567 8.803 8.449 8.719 5,120,285 +0.14(+1.57%)
Jul 09, 2009 8.575 8.770 8.482 8.584 4,869,480 +0.15(+1.80%)
Jul 08, 2009 8.356 8.491 8.153 8.432 7,285,642 +0.41(+5.05%)
Jul 07, 2009 8.322 8.457 8.026 8.026 2,888,526 -0.29(-3.46%)
Jul 06, 2009 8.533 8.533 8.111 8.313 3,207,882 -0.22(-2.57%)
Jul 02, 2009 8.305 8.618 8.220 8.533 5,003,055 +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.
 
 
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.