Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Skyworks Solutions (NQ: SWKS )

87.58 -2.41 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 60.51 61.44 59.95 59.97 1,795,247 -1.48(-2.40%)
May 30, 2019 61.66 63.12 61.01 61.44 1,914,096 -0.24(-0.39%)
May 29, 2019 60.79 61.85 60.42 61.69 1,967,610 +0.48(+0.78%)
May 28, 2019 62.95 63.32 61.15 61.21 2,449,605 -1.37(-2.19%)
May 24, 2019 62.25 63.85 62.00 62.58 3,928,609 +0.96(+1.56%)
May 23, 2019 60.55 61.70 59.71 61.61 2,827,299 -0.07(-0.12%)
May 22, 2019 62.02 62.60 61.47 61.69 1,947,274 -1.08(-1.72%)
May 21, 2019 63.01 64.30 61.92 62.77 4,006,529 +1.56(+2.54%)
May 20, 2019 60.96 62.88 60.40 61.21 4,885,413 -1.82(-2.88%)
May 17, 2019 64.56 65.49 62.58 63.03 4,752,380 -3.20(-4.84%)
May 16, 2019 68.25 68.87 65.44 66.23 4,816,980 -4.26(-6.04%)
May 15, 2019 69.31 71.06 69.08 70.49 1,739,896 +0.57(+0.82%)
May 14, 2019 69.78 70.33 69.30 69.92 1,999,149 +1.32(+1.93%)
May 13, 2019 71.61 71.96 68.09 68.59 3,300,760 -5.31(-7.18%)
May 10, 2019 74.41 74.86 72.15 73.90 1,982,392 -0.97(-1.29%)
May 09, 2019 74.30 75.17 73.01 74.87 1,921,624 -0.38(-0.50%)
May 08, 2019 74.70 76.23 74.29 75.24 2,032,638 +0.46(+0.61%)
May 07, 2019 76.17 76.53 73.97 74.79 2,921,535 -2.66(-3.43%)
May 06, 2019 75.23 77.69 74.98 77.45 2,599,114 -0.97(-1.23%)
May 03, 2019 79.32 80.52 75.23 78.41 6,690,199 -2.86(-3.51%)
May 02, 2019 79.24 81.76 79.11 81.27 3,899,509 +2.07(+2.61%)
May 01, 2019 80.73 81.64 79.18 79.20 2,352,179 +0.27(+0.34%)
Apr 30, 2019 77.89 79.02 77.45 78.93 1,882,496 +1.24(+1.59%)
Apr 29, 2019 77.60 78.54 77.49 77.70 1,815,644 -0.20(-0.25%)
Apr 26, 2019 78.21 78.48 76.53 77.89 2,488,799 -1.35(-1.71%)
Apr 25, 2019 80.21 80.31 78.01 79.25 1,255,399 -1.23(-1.52%)
Apr 24, 2019 79.87 81.13 79.87 80.47 1,209,246 +0.59(+0.74%)
Apr 23, 2019 79.01 80.15 78.69 79.88 1,791,962 +0.87(+1.10%)
Apr 22, 2019 80.11 80.28 78.91 79.01 1,291,794 -1.55(-1.92%)
Apr 18, 2019 81.99 82.22 80.36 80.56 1,710,812 -1.06(-1.29%)
Apr 17, 2019 83.56 84.49 80.90 81.62 3,400,884 -2.13(-2.54%)
Apr 16, 2019 81.46 83.78 81.15 83.75 2,357,251 +2.94(+3.63%)
Apr 15, 2019 81.34 81.46 79.97 80.81 1,332,933 -0.36(-0.44%)
Apr 12, 2019 79.71 81.18 79.37 81.17 1,711,706 +2.18(+2.77%)
Apr 11, 2019 78.98 80.30 78.51 78.99 1,483,244 +0.17(+0.22%)
Apr 10, 2019 77.92 78.98 77.44 78.82 1,127,787 +0.88(+1.13%)
Apr 09, 2019 78.02 78.23 77.40 77.94 1,224,840 -0.52(-0.66%)
Apr 08, 2019 77.52 78.60 77.02 78.46 1,515,495 +0.76(+0.98%)
Apr 05, 2019 76.75 77.85 76.74 77.70 1,207,868 +1.15(+1.51%)
Apr 04, 2019 76.24 77.46 76.13 76.54 1,466,462 +0.13(+0.18%)
Apr 03, 2019 76.19 77.63 75.88 76.41 2,108,802 +1.07(+1.43%)
Apr 02, 2019 75.14 75.67 74.97 75.33 779,631 +0.27(+0.36%)
Apr 01, 2019 74.60 75.55 74.52 75.07 1,449,668 +1.24(+1.67%)
Mar 29, 2019 72.90 74.09 72.50 73.83 1,775,942 +1.74(+2.41%)
Mar 28, 2019 72.29 73.07 71.57 72.09 1,056,443 -0.04(-0.06%)
Mar 27, 2019 73.51 73.94 71.51 72.14 1,418,680 -1.37(-1.86%)
Mar 26, 2019 73.49 74.10 72.84 73.51 1,214,172 +0.60(+0.82%)
Mar 25, 2019 73.64 74.07 71.73 72.91 2,026,907 -1.02(-1.38%)
Mar 22, 2019 76.65 76.84 73.78 73.93 2,456,067 -3.12(-4.04%)
Mar 21, 2019 73.51 77.78 73.45 77.04 2,793,858 +3.87(+5.28%)
Mar 20, 2019 74.64 74.74 72.68 73.18 2,181,836 -1.49(-2.00%)
Mar 19, 2019 74.48 75.74 74.39 74.67 1,745,625 +0.74(+1.01%)
Mar 18, 2019 75.07 75.27 73.39 73.93 1,732,625 -1.05(-1.40%)
Mar 15, 2019 73.54 76.43 73.45 74.98 4,473,203 +2.09(+2.86%)
Mar 14, 2019 73.29 74.16 72.51 72.89 2,226,841 -0.30(-0.42%)
Mar 13, 2019 74.13 74.21 73.05 73.19 1,973,057 -0.44(-0.60%)
Mar 12, 2019 73.17 74.09 72.68 73.63 1,448,200 +0.70(+0.96%)
Mar 11, 2019 72.14 73.53 72.12 72.94 1,266,987 +1.21(+1.68%)
Mar 08, 2019 70.17 71.94 69.86 71.73 1,243,506 +0.56(+0.79%)
Mar 07, 2019 72.25 72.46 70.85 71.16 1,677,770 -1.33(-1.84%)
Mar 06, 2019 73.35 73.79 72.47 72.50 1,395,184 -0.80(-1.09%)
Mar 05, 2019 73.40 74.03 72.83 73.29 1,695,881 -0.30(-0.41%)
Mar 04, 2019 74.11 74.28 72.74 73.60 1,736,906 +0.21(+0.29%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.