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 )

94.05 +0.43 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 30, 2017 93.15 93.85 92.10 92.50 3,190,356 -0.52(-0.56%)
Nov 29, 2017 94.68 94.87 91.30 93.02 3,259,463 -1.96(-2.06%)
Nov 28, 2017 94.88 95.28 93.87 94.98 2,347,359 +0.29(+0.31%)
Nov 27, 2017 96.44 96.45 94.62 94.69 1,954,886 -2.23(-2.31%)
Nov 24, 2017 95.97 97.02 95.75 96.93 698,768 +1.07(+1.11%)
Nov 22, 2017 97.32 97.37 95.81 95.86 1,740,750 -1.51(-1.55%)
Nov 21, 2017 97.40 98.10 96.98 97.37 1,854,680 +0.41(+0.42%)
Nov 20, 2017 96.82 97.63 96.62 96.96 1,317,203 +0.10(+0.10%)
Nov 17, 2017 97.17 97.41 95.89 96.87 1,565,338 -0.05(-0.05%)
Nov 16, 2017 96.74 97.46 96.46 96.92 1,657,245 +1.03(+1.07%)
Nov 15, 2017 97.37 97.37 94.35 95.89 2,381,623 -2.04(-2.09%)
Nov 14, 2017 96.80 98.40 96.64 97.93 1,650,944 +0.80(+0.83%)
Nov 13, 2017 96.24 97.66 95.61 97.13 1,365,294 -0.10(-0.10%)
Nov 10, 2017 97.47 98.17 96.82 97.23 2,182,247 -0.63(-0.64%)
Nov 09, 2017 98.37 99.16 96.45 97.85 2,454,874 -1.79(-1.79%)
Nov 08, 2017 98.04 99.73 97.63 99.64 3,148,838 +1.73(+1.76%)
Nov 07, 2017 96.75 99.72 94.88 97.91 9,285,433 -4.53(-4.42%)
Nov 06, 2017 101.48 103.60 100.65 102.44 7,035,075 +2.77(+2.77%)
Nov 03, 2017 100.07 100.78 97.88 99.67 3,132,750 +1.26(+1.28%)
Nov 02, 2017 98.54 95.63 98.42 2,723,164 +0.39(+0.40%)
Nov 01, 2017 100.85 100.92 97.38 98.03 2,969,370 -2.24(-2.23%)
Oct 31, 2017 98.98 101.09 98.13 100.27 3,190,189 +1.64(+1.66%)
Oct 30, 2017 95.46 98.89 95.22 98.63 3,196,701 +3.60(+3.79%)
Oct 27, 2017 93.60 95.43 93.12 95.03 2,593,212 +2.10(+2.27%)
Oct 26, 2017 92.45 93.11 92.24 92.92 1,159,353 +0.84(+0.91%)
Oct 25, 2017 92.38 93.33 91.04 92.08 1,533,232 -0.56(-0.61%)
Oct 24, 2017 92.22 93.38 91.80 92.65 1,754,969 +0.39(+0.42%)
Oct 23, 2017 93.04 93.43 92.00 92.26 1,709,643 -0.33(-0.36%)
Oct 20, 2017 92.00 92.74 91.45 92.59 2,068,567 +1.61(+1.77%)
Oct 19, 2017 92.81 92.85 89.53 90.98 3,565,467 -3.54(-3.75%)
Oct 18, 2017 94.72 94.95 93.10 94.52 1,183,913 -0.01(-0.01%)
Oct 17, 2017 93.85 94.62 93.48 94.53 1,132,747 +0.33(+0.35%)
Oct 16, 2017 94.36 94.48 93.44 94.21 1,248,247 +0.28(+0.30%)
Oct 13, 2017 92.93 94.34 92.59 93.92 1,422,914 +1.43(+1.54%)
Oct 12, 2017 92.67 93.37 92.39 92.50 1,253,032 -0.38(-0.41%)
Oct 11, 2017 91.64 93.06 91.64 92.88 1,308,510 +0.99(+1.07%)
Oct 10, 2017 92.46 92.59 90.99 91.89 1,171,057 -0.34(-0.37%)
Oct 09, 2017 92.61 92.65 91.97 92.23 1,165,502 -0.19(-0.21%)
Oct 06, 2017 91.03 92.52 90.86 92.43 1,651,084 +0.99(+1.08%)
Oct 05, 2017 91.38 91.75 90.67 91.44 1,269,190 +0.46(+0.50%)
Oct 04, 2017 90.00 91.04 89.64 90.98 1,547,818 +0.63(+0.69%)
Oct 03, 2017 90.07 90.75 89.63 90.36 904,385 +0.29(+0.32%)
Oct 02, 2017 89.96 90.58 89.16 90.07 1,427,564 +0.33(+0.37%)
Sep 29, 2017 89.24 89.82 88.78 89.73 1,376,672 +0.58(+0.65%)
Sep 28, 2017 89.21 89.77 88.52 89.15 1,473,569 -0.32(-0.35%)
Sep 27, 2017 89.79 87.95 89.47 1,746,776 +1.98(+2.26%)
Sep 26, 2017 88.38 88.72 87.15 87.49 2,408,024 -0.21(-0.24%)
Sep 25, 2017 89.97 89.97 86.92 87.70 2,829,071 -3.07(-3.39%)
Sep 22, 2017 89.57 91.16 89.38 90.77 1,564,140 +0.84(+0.93%)
Sep 21, 2017 90.95 91.45 89.14 89.94 2,415,043 -1.22(-1.33%)
Sep 20, 2017 95.32 95.35 89.61 91.15 4,042,041 -3.89(-4.10%)
Sep 19, 2017 95.01 95.69 94.42 95.04 1,239,634 +0.39(+0.41%)
Sep 18, 2017 96.69 97.40 94.55 94.66 2,582,872 -1.81(-1.88%)
Sep 15, 2017 94.28 96.62 93.97 96.47 2,687,119 +2.18(+2.31%)
Sep 14, 2017 93.15 95.20 93.14 94.29 1,857,765 +0.25(+0.26%)
Sep 13, 2017 94.10 92.97 94.05 1,021,246 -0.06(-0.07%)
Sep 12, 2017 94.75 94.88 93.92 94.11 1,168,870 -0.28(-0.30%)
Sep 11, 2017 93.08 94.60 92.68 94.39 1,440,611 +2.25(+2.44%)
Sep 08, 2017 93.39 93.65 91.86 92.15 1,101,012 -1.58(-1.68%)
Sep 07, 2017 93.72 94.49 93.30 93.72 1,583,841 +0.23(+0.24%)
Sep 06, 2017 94.78 95.06 93.17 93.49 1,668,307 -0.67(-0.71%)
Sep 05, 2017 94.15 95.93 92.75 94.16 2,496,607 +1.20(+1.29%)
Sep 01, 2017 92.96 93.68 92.84 92.96 1,256,444 +0.18(+0.20%)
Aug 31, 2017 91.59 92.99 91.29 92.78 1,604,459 +1.25(+1.37%)
Aug 30, 2017 89.64 91.65 89.15 91.53 1,820,227 +2.13(+2.38%)
Aug 29, 2017 88.04 89.79 87.28 89.40 1,292,003 +0.72(+0.81%)
Aug 28, 2017 89.90 90.08 87.86 88.68 2,216,860 -1.13(-1.26%)
Aug 25, 2017 90.47 90.81 89.42 89.80 1,255,647 -0.46(-0.51%)
Aug 24, 2017 90.64 90.97 89.77 90.26 1,285,134 -0.19(-0.20%)
Aug 23, 2017 90.29 90.73 90.01 90.45 977,863 -0.26(-0.29%)
Aug 22, 2017 89.50 91.04 89.28 90.71 1,114,219 +1.76(+1.98%)
Aug 21, 2017 90.33 90.37 88.11 88.95 1,550,743 -1.06(-1.17%)
Aug 18, 2017 90.32 90.64 89.09 90.01 1,293,895 +0.00(+0.00%)
Aug 17, 2017 92.89 92.96 89.92 90.01 1,836,622 -3.28(-3.51%)
Aug 16, 2017 93.43 93.43 92.54 93.28 1,156,772 +0.11(+0.12%)
Aug 15, 2017 93.11 93.44 92.31 93.17 2,335,556 +0.29(+0.31%)
Aug 14, 2017 91.62 93.04 91.41 92.88 1,422,311 +2.02(+2.22%)
Aug 11, 2017 89.57 91.22 89.34 90.86 1,193,709 +1.39(+1.56%)
Aug 10, 2017 91.23 91.57 89.37 89.47 1,874,563 -2.77(-3.00%)
Aug 09, 2017 91.32 92.52 91.15 92.23 1,149,864 +0.01(+0.01%)
Aug 08, 2017 92.02 93.33 91.85 92.22 1,497,776 +0.20(+0.22%)
Aug 07, 2017 90.08 92.20 90.08 92.02 1,427,694 +1.72(+1.90%)
Aug 04, 2017 91.27 88.94 90.31 1,945,799 +0.95(+1.06%)
Aug 03, 2017 91.67 91.76 88.92 89.35 2,446,160 -2.32(-2.53%)
Aug 02, 2017 93.77 93.91 90.72 91.67 2,307,041 +0.13(+0.14%)
Aug 01, 2017 92.27 92.51 90.86 91.54 2,347,750 -0.52(-0.56%)
Jul 31, 2017 93.37 93.50 91.64 92.06 1,423,168 -0.78(-0.84%)
Jul 28, 2017 93.61 94.06 92.54 92.84 1,827,951 -1.09(-1.16%)
Jul 27, 2017 94.46 95.29 92.65 93.93 3,478,184 -0.29(-0.31%)
Jul 26, 2017 93.93 94.75 93.31 94.22 1,503,340 +0.83(+0.88%)
Jul 25, 2017 93.39 93.70 91.92 93.39 1,936,567 +0.47(+0.50%)
Jul 24, 2017 94.50 94.57 92.50 92.93 3,515,489 -1.41(-1.50%)
Jul 21, 2017 93.69 94.72 92.37 94.34 4,379,974 -0.15(-0.16%)
Jul 20, 2017 93.21 94.99 92.61 94.49 4,711,743 +1.96(+2.12%)
Jul 19, 2017 91.73 92.61 91.35 92.53 2,062,556 +1.39(+1.52%)
Jul 18, 2017 90.46 91.18 89.42 91.14 1,459,901 +0.47(+0.51%)
Jul 17, 2017 91.31 91.66 90.57 90.68 1,929,693 -0.61(-0.66%)
Jul 14, 2017 90.79 91.32 90.57 91.29 1,540,180 +1.09(+1.21%)
Jul 13, 2017 89.54 90.57 89.08 90.20 1,916,512 +0.90(+1.00%)
Jul 12, 2017 89.06 89.79 88.78 89.30 1,829,213 +0.88(+0.99%)
Jul 11, 2017 87.83 88.72 87.51 88.42 1,566,416 +0.60(+0.68%)
Jul 10, 2017 87.72 88.05 86.40 87.83 1,476,242 +0.31(+0.35%)
Jul 07, 2017 86.19 88.15 86.08 87.52 1,772,936 +1.68(+1.95%)
Jul 06, 2017 85.27 86.94 84.81 85.84 2,553,856 +0.23(+0.27%)
Jul 05, 2017 84.09 85.87 84.09 85.61 2,672,780 +1.92(+2.30%)
Jul 03, 2017 84.66 85.57 83.52 83.69 1,345,258 -0.54(-0.64%)
Jun 30, 2017 84.83 85.34 83.49 84.23 2,499,642 -0.16(-0.19%)
Jun 29, 2017 85.99 86.40 82.82 84.39 3,539,851 -1.96(-2.27%)
Jun 28, 2017 86.68 86.80 84.60 86.34 2,651,800 +0.44(+0.51%)
Jun 27, 2017 88.22 88.33 85.77 85.90 3,299,315 -3.04(-3.41%)
Jun 26, 2017 91.71 92.39 88.89 88.94 2,218,426 -2.67(-2.91%)
Jun 23, 2017 91.74 91.61 2,804,868 +0.97(+1.08%)
Jun 22, 2017 90.74 90.99 88.99 90.64 1,491,974 -0.04(-0.05%)
Jun 21, 2017 89.82 90.92 89.20 90.68 1,279,906 +1.31(+1.46%)
Jun 20, 2017 91.21 91.81 89.20 89.37 1,569,657 -1.98(-2.16%)
Jun 19, 2017 90.17 91.78 90.17 91.35 1,412,393 +1.90(+2.12%)
Jun 16, 2017 89.85 90.95 88.74 89.45 2,190,909 -0.33(-0.37%)
Jun 15, 2017 88.43 90.10 88.27 89.78 1,908,446 -0.17(-0.19%)
Jun 14, 2017 92.41 92.66 88.68 89.95 1,938,321 -2.09(-2.27%)
Jun 13, 2017 91.88 92.78 90.83 92.04 2,349,408 +0.96(+1.05%)
Jun 12, 2017 92.40 92.92 88.66 91.08 4,692,160 -2.85(-3.04%)
Jun 09, 2017 97.79 98.41 91.55 93.94 3,388,232 -3.51(-3.60%)
Jun 08, 2017 96.40 97.49 95.53 97.45 1,739,115 +1.34(+1.40%)
Jun 07, 2017 94.81 96.39 94.55 96.10 1,739,812 +1.42(+1.50%)
Jun 06, 2017 94.37 96.06 94.25 94.68 1,277,581 -0.25(-0.27%)
Jun 05, 2017 94.98 95.86 94.59 94.94 1,481,561 -0.24(-0.25%)
Jun 02, 2017 94.92 95.39 93.50 95.17 1,796,702 +0.65(+0.69%)
Jun 01, 2017 93.74 94.52 93.27 94.52 1,878,701 +1.10(+1.17%)
May 31, 2017 93.91 93.93 92.55 93.43 1,672,958 +0.06(+0.07%)
May 30, 2017 92.87 94.15 92.85 93.37 857,927 +0.41(+0.44%)
May 26, 2017 93.05 93.35 91.73 92.95 1,197,949 -0.13(-0.14%)
May 25, 2017 92.74 94.09 92.29 93.08 1,485,161 +0.54(+0.59%)
May 24, 2017 92.60 93.03 91.91 92.54 1,105,249 +0.22(+0.24%)
May 23, 2017 92.19 92.51 90.91 92.32 1,092,120 +0.18(+0.20%)
May 22, 2017 91.69 92.26 91.40 92.14 1,383,736 +0.96(+1.05%)
May 19, 2017 90.99 91.57 90.69 91.18 1,408,976 +0.59(+0.65%)
May 18, 2017 88.34 91.18 87.98 90.59 2,152,021 +2.33(+2.64%)
May 17, 2017 91.73 91.93 88.20 88.27 2,368,716 -4.35(-4.69%)
May 16, 2017 91.34 92.62 90.82 92.61 1,921,732 +1.53(+1.68%)
May 15, 2017 90.41 91.50 90.09 91.08 1,473,880 +1.09(+1.21%)
May 12, 2017 90.07 90.31 89.45 90.00 1,176,667 +0.17(+0.19%)
May 11, 2017 89.47 90.10 88.73 89.83 1,244,738 +0.10(+0.11%)
May 10, 2017 89.86 90.23 89.00 89.73 1,417,072 +0.50(+0.56%)
May 09, 2017 88.71 89.59 88.56 89.23 1,250,394 +0.80(+0.90%)
May 08, 2017 88.92 89.13 88.07 88.44 1,259,047 -0.39(-0.43%)
May 05, 2017 88.73 89.01 87.81 88.82 1,271,497 +0.47(+0.54%)
May 04, 2017 88.70 89.68 88.31 88.35 1,730,138 -0.45(-0.50%)
May 03, 2017 87.70 89.10 87.19 88.80 2,721,813 +0.67(+0.76%)
May 02, 2017 87.54 88.18 86.96 88.13 2,009,852 +0.75(+0.86%)
May 01, 2017 87.77 88.25 86.24 87.38 2,621,826 +0.06(+0.07%)
Apr 28, 2017 89.99 91.33 87.17 87.32 5,357,624 -3.90(-4.28%)
Apr 27, 2017 90.54 91.38 90.21 91.22 3,465,617 +1.08(+1.19%)
Apr 26, 2017 91.31 91.31 89.36 90.14 2,478,773 -0.90(-0.99%)
Apr 25, 2017 91.27 91.74 91.01 91.05 3,113,816 +0.08(+0.09%)
Apr 24, 2017 90.17 92.15 89.88 90.97 4,092,793 +2.02(+2.27%)
Apr 21, 2017 88.91 89.08 87.85 88.94 1,748,192 -0.03(-0.03%)
Apr 20, 2017 87.11 89.19 86.97 88.97 2,170,960 +2.09(+2.41%)
Apr 19, 2017 87.37 88.02 86.75 86.88 1,937,120 +0.18(+0.21%)
Apr 18, 2017 85.95 87.19 85.84 86.69 1,786,687 +0.24(+0.27%)
Apr 17, 2017 85.72 86.56 85.72 86.46 1,059,322 +1.13(+1.32%)
Apr 13, 2017 84.76 87.05 84.17 85.33 2,396,118 -0.11(-0.12%)
Apr 12, 2017 87.74 87.89 84.90 85.43 4,257,003 -2.23(-2.55%)
Apr 11, 2017 87.98 88.26 86.76 87.67 3,329,481 -1.22(-1.37%)
Apr 10, 2017 89.21 89.77 88.12 88.88 2,277,891 -0.25(-0.28%)
Apr 07, 2017 87.04 89.85 86.76 89.14 4,540,250 +2.10(+2.41%)
Apr 06, 2017 86.64 87.38 85.56 87.04 1,585,712 +0.46(+0.54%)
Apr 05, 2017 87.16 88.05 86.33 86.57 2,312,761 -0.40(-0.46%)
Apr 04, 2017 86.39 88.16 85.92 86.97 3,320,208 +1.43(+1.67%)
Apr 03, 2017 85.92 86.21 84.87 85.55 1,312,941 -0.23(-0.27%)
Mar 31, 2017 86.06 86.22 85.54 85.78 1,216,867 -0.14(-0.16%)
Mar 30, 2017 85.17 86.23 84.97 85.92 1,370,727 +0.80(+0.94%)
Mar 29, 2017 85.66 85.66 84.92 85.12 1,243,768 -0.61(-0.71%)
Mar 28, 2017 85.19 86.41 84.52 85.73 1,316,788 +0.65(+0.76%)
Mar 27, 2017 84.40 85.54 83.46 85.08 1,374,443 -0.10(-0.11%)
Mar 24, 2017 85.23 86.10 84.81 85.18 1,451,649 +0.70(+0.83%)
Mar 23, 2017 84.51 85.17 84.07 84.48 1,269,826 -0.21(-0.25%)
Mar 22, 2017 83.58 84.72 82.81 84.69 1,983,083 +1.07(+1.28%)
Mar 21, 2017 86.12 86.35 83.46 83.62 2,061,260 -2.34(-2.72%)
Mar 20, 2017 85.75 86.50 85.05 85.96 1,474,416 +0.23(+0.27%)
Mar 17, 2017 86.24 86.33 85.36 85.73 2,768,420 -0.16(-0.18%)
Mar 16, 2017 86.86 86.86 85.79 85.89 2,052,163 -0.88(-1.01%)
Mar 15, 2017 86.41 87.00 85.90 86.76 1,746,514 +0.28(+0.32%)
Mar 14, 2017 86.44 86.62 85.75 86.48 1,387,213 -0.22(-0.25%)
Mar 13, 2017 86.21 86.97 85.84 86.70 2,740,922 +0.75(+0.88%)
Mar 10, 2017 85.56 86.41 85.35 85.95 2,581,063 +0.91(+1.07%)
Mar 09, 2017 84.23 85.50 83.22 85.04 3,228,185 +0.39(+0.47%)
Mar 08, 2017 84.36 84.84 83.51 84.65 4,645,986 +1.44(+1.73%)
Mar 07, 2017 83.36 83.60 82.47 83.21 1,765,345 -0.35(-0.42%)
Mar 06, 2017 82.47 83.79 81.79 83.56 3,639,684 +0.46(+0.56%)
Mar 03, 2017 83.19 83.45 82.43 83.10 1,720,119 +0.14(+0.17%)
Mar 02, 2017 84.90 85.42 82.91 82.96 2,682,958 -1.73(-2.05%)
Mar 01, 2017 84.02 85.05 82.61 84.69 2,652,510 +1.69(+2.04%)
Feb 28, 2017 83.70 83.91 82.29 83.00 1,967,769 -0.72(-0.86%)
Feb 27, 2017 82.76 83.76 82.16 83.72 1,419,878 +0.81(+0.98%)
Feb 24, 2017 82.50 83.17 81.43 82.90 1,654,547 -0.53(-0.64%)
Feb 23, 2017 84.79 84.86 82.55 83.44 1,872,671 -1.23(-1.45%)
Feb 22, 2017 84.47 85.07 84.08 84.66 1,596,464 +0.12(+0.15%)
Feb 21, 2017 84.59 85.36 83.78 84.54 2,944,424 +0.19(+0.23%)
Feb 17, 2017 84.35 84.35 84.35 0 +3.43(+4.24%)
Feb 16, 2017 80.84 81.03 80.19 80.92 1,470,179 +0.26(+0.33%)
Feb 15, 2017 80.56 81.07 79.88 80.65 1,782,936 +0.29(+0.36%)
Feb 14, 2017 80.82 80.96 79.25 80.36 1,839,702 -0.73(-0.90%)
Feb 13, 2017 81.14 81.68 80.78 81.09 1,473,679 +0.37(+0.46%)
Feb 10, 2017 81.18 81.20 80.02 80.72 2,224,419 -0.23(-0.28%)
Feb 09, 2017 80.60 81.53 79.87 80.95 3,144,215 +0.68(+0.85%)
Feb 08, 2017 80.20 80.84 79.61 80.27 2,126,545 -0.08(-0.10%)
Feb 07, 2017 80.01 80.72 79.81 80.35 1,491,336 +0.34(+0.43%)
Feb 06, 2017 80.06 80.17 79.41 80.01 1,666,286 -0.15(-0.19%)
Feb 03, 2017 79.94 80.46 79.56 80.15 1,453,591 +0.39(+0.49%)
Feb 02, 2017 79.49 80.13 78.91 79.76 2,883,807 -0.55(-0.69%)
Feb 01, 2017 81.89 82.72 79.94 80.31 4,340,747 +0.00(+0.00%)
Jan 31, 2017 80.82 80.96 79.03 80.31 2,839,108 -0.85(-1.05%)
Jan 30, 2017 79.80 81.24 78.74 81.16 2,843,199 +0.86(+1.07%)
Jan 27, 2017 79.90 80.68 79.64 80.31 1,954,887 +0.87(+1.10%)
Jan 26, 2017 80.30 80.86 79.37 79.43 2,686,220 -0.75(-0.94%)
Jan 25, 2017 81.17 81.85 79.70 80.18 3,692,111 -0.35(-0.43%)
Jan 24, 2017 78.82 80.94 78.82 80.53 5,216,130 +1.83(+2.33%)
Jan 23, 2017 77.57 79.49 76.56 78.70 7,467,526 +1.31(+1.69%)
Jan 20, 2017 74.19 77.59 73.92 77.39 18,075,968 +8.91(+13.01%)
Jan 19, 2017 68.84 69.34 68.24 68.48 4,634,109 -0.71(-1.02%)
Jan 18, 2017 67.55 69.19 67.35 69.19 3,557,654 +2.08(+3.10%)
Jan 17, 2017 67.76 68.45 66.76 67.11 2,740,779 -1.26(-1.84%)
Jan 13, 2017 68.37 68.37 68.37 0 +1.38(+2.06%)
Jan 12, 2017 66.51 67.13 65.17 66.99 4,886,812 -1.45(-2.12%)
Jan 11, 2017 67.49 68.71 66.78 68.44 2,428,372 +0.96(+1.42%)
Jan 10, 2017 66.06 67.66 66.04 67.48 2,025,636 +1.45(+2.19%)
Jan 09, 2017 66.30 67.17 65.66 66.03 2,671,050 +0.60(+0.92%)
Jan 06, 2017 65.30 65.88 64.87 65.42 1,843,746 +0.34(+0.52%)
Jan 05, 2017 65.16 65.79 64.53 65.08 2,099,484 -0.37(-0.56%)
Jan 04, 2017 65.86 66.03 65.02 65.45 1,929,060 -0.14(-0.21%)
Jan 03, 2017 65.65 66.54 64.94 65.59 2,989,725 +0.43(+0.66%)
Dec 30, 2016 65.16 65.16 65.16 0 -1.66(-2.48%)
Dec 29, 2016 66.98 67.31 66.01 66.82 1,334,888 -0.41(-0.61%)
Dec 28, 2016 68.49 68.60 67.15 67.23 1,226,446 -1.13(-1.66%)
Dec 27, 2016 67.99 68.80 67.78 68.37 823,014 +0.26(+0.38%)
Dec 23, 2016 68.10 68.10 68.10 0 -0.10(-0.15%)
Dec 22, 2016 68.02 68.37 67.21 68.21 1,953,787 +0.94(+1.40%)
Dec 21, 2016 66.91 67.34 66.34 67.27 1,712,761 +0.40(+0.60%)
Dec 20, 2016 67.66 67.89 66.61 66.86 1,534,844 -0.72(-1.07%)
Dec 19, 2016 67.16 68.37 67.13 67.59 1,279,380 +0.55(+0.82%)
Dec 16, 2016 67.65 68.59 66.92 67.04 2,675,892 -0.35(-0.52%)
Dec 15, 2016 65.64 67.93 65.14 67.39 2,670,741 +1.81(+2.75%)
Dec 14, 2016 66.76 67.21 65.13 65.58 3,002,811 -1.52(-2.26%)
Dec 13, 2016 67.03 67.76 66.29 67.10 1,948,876 +0.54(+0.81%)
Dec 12, 2016 66.65 67.28 65.78 66.56 2,638,756 -0.58(-0.87%)
Dec 09, 2016 70.35 70.73 66.03 67.14 5,442,472 -2.26(-3.26%)
Dec 08, 2016 67.47 69.60 67.19 69.40 3,110,869 +1.90(+2.82%)
Dec 07, 2016 66.14 67.78 64.81 67.50 2,831,733 +1.02(+1.54%)
Dec 06, 2016 65.75 66.81 65.30 66.48 3,779,845 +1.18(+1.80%)
Dec 05, 2016 64.34 65.44 64.14 65.30 3,322,233 +1.29(+2.02%)
Dec 02, 2016 62.57 64.10 62.54 64.01 2,207,974 +1.36(+2.17%)
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.