Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Skywater Technology Inc (NQ: SKYT )

7.620 -0.240 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 29, 2023 5.980 6.160 5.872 6.020 221,522 +0.17(+2.91%)
Sep 28, 2023 5.570 5.880 5.560 5.850 229,931 +0.26(+4.65%)
Sep 27, 2023 5.410 5.700 5.398 5.590 251,538 +0.27(+5.08%)
Sep 26, 2023 5.660 5.670 5.300 5.320 427,737 -0.37(-6.50%)
Sep 25, 2023 5.500 5.770 5.640 5.690 282,052 +0.15(+2.71%)
Sep 22, 2023 5.710 5.840 5.530 5.540 221,360 -0.10(-1.77%)
Sep 21, 2023 5.680 5.720 5.510 5.640 240,351 -0.07(-1.23%)
Sep 20, 2023 6.030 6.075 5.710 5.710 221,757 -0.27(-4.52%)
Sep 19, 2023 5.980 6.081 5.862 5.980 184,055 +0.00(+0.00%)
Sep 18, 2023 6.110 6.140 5.900 5.980 327,763 -0.20(-3.24%)
Sep 15, 2023 6.190 6.210 6.035 6.180 794,039 -0.05(-0.80%)
Sep 14, 2023 6.330 6.400 6.140 6.230 226,842 -0.03(-0.56%)
Sep 13, 2023 6.400 6.400 6.240 6.265 245,049 -0.12(-1.80%)
Sep 12, 2023 6.410 6.528 6.300 6.380 217,820 -0.08(-1.24%)
Sep 11, 2023 6.610 6.670 6.460 6.460 203,257 -0.11(-1.67%)
Sep 08, 2023 6.640 6.687 6.450 6.570 167,842 -0.08(-1.20%)
Sep 07, 2023 6.720 6.780 6.520 6.650 210,043 -0.22(-3.20%)
Sep 06, 2023 7.280 7.280 6.824 6.870 215,133 -0.22(-3.10%)
Sep 05, 2023 6.880 7.170 6.820 7.090 382,292 +0.20(+2.90%)
Sep 01, 2023 6.750 6.920 6.620 6.890 250,740 +0.19(+2.84%)
Aug 31, 2023 6.960 7.070 6.670 6.700 306,906 -0.13(-1.90%)
Aug 30, 2023 6.520 6.910 6.410 6.830 328,390 +0.28(+4.27%)
Aug 29, 2023 6.320 6.630 6.250 6.550 260,151 +0.22(+3.48%)
Aug 28, 2023 6.430 6.500 6.290 6.330 162,258 -0.04(-0.63%)
Aug 25, 2023 6.320 6.390 6.090 6.370 320,684 +0.05(+0.79%)
Aug 24, 2023 6.970 7.000 6.300 6.320 415,593 -0.54(-7.87%)
Aug 23, 2023 6.580 6.940 6.570 6.860 463,449 +0.26(+3.94%)
Aug 22, 2023 6.780 6.870 6.580 6.600 363,078 -0.09(-1.35%)
Aug 21, 2023 6.750 6.810 6.640 6.690 278,154 +0.00(+0.00%)
Aug 18, 2023 6.660 6.899 6.630 6.690 406,570 -0.06(-0.89%)
Aug 17, 2023 6.940 6.980 6.600 6.750 423,967 -0.16(-2.32%)
Aug 16, 2023 7.300 7.300 6.910 6.910 554,779 -0.46(-6.24%)
Aug 15, 2023 7.550 7.645 7.340 7.370 326,179 -0.22(-2.90%)
Aug 14, 2023 7.010 7.600 6.950 7.590 534,886 +0.56(+7.97%)
Aug 11, 2023 7.360 7.360 6.910 7.030 752,540 -0.41(-5.51%)
Aug 10, 2023 7.950 7.950 7.330 7.440 911,062 -0.36(-4.62%)
Aug 09, 2023 8.180 8.310 7.760 7.800 556,478 -0.42(-5.11%)
Aug 08, 2023 9.260 9.260 7.710 8.220 1,646,478 -1.20(-12.74%)
Aug 07, 2023 10.18 10.18 9.125 9.420 695,703 -0.75(-7.37%)
Aug 04, 2023 9.920 10.70 9.750 10.17 357,343 +0.29(+2.94%)
Aug 03, 2023 10.03 10.15 9.650 9.880 465,159 -0.30(-2.95%)
Aug 02, 2023 10.56 10.60 9.920 10.18 537,312 -0.54(-5.04%)
Aug 01, 2023 9.710 11.10 9.600 10.72 1,353,771 +0.94(+9.61%)
Jul 31, 2023 9.190 9.850 9.190 9.780 329,052 +0.59(+6.42%)
Jul 28, 2023 9.060 9.200 8.900 9.190 124,864 +0.30(+3.37%)
Jul 27, 2023 9.320 9.490 8.790 8.890 200,453 -0.29(-3.16%)
Jul 26, 2023 8.970 9.420 8.970 9.180 148,268 +0.19(+2.11%)
Jul 25, 2023 8.640 9.050 8.640 8.990 213,745 +0.41(+4.78%)
Jul 24, 2023 8.700 8.840 8.540 8.580 146,845 -0.14(-1.61%)
Jul 21, 2023 8.980 9.000 8.580 8.720 201,942 -0.11(-1.25%)
Jul 20, 2023 9.360 9.360 8.750 8.830 279,364 -0.62(-6.56%)
Jul 19, 2023 9.620 9.710 9.360 9.450 215,496 -0.14(-1.46%)
Jul 18, 2023 9.380 9.693 9.250 9.590 392,126 +0.30(+3.23%)
Jul 17, 2023 9.070 9.580 9.010 9.290 465,342 +0.16(+1.75%)
Jul 14, 2023 9.190 9.230 8.870 9.130 227,118 -0.03(-0.33%)
Jul 13, 2023 8.800 9.329 8.800 9.160 310,076 +0.37(+4.21%)
Jul 12, 2023 9.010 9.050 8.760 8.790 188,767 +0.00(+0.00%)
Jul 11, 2023 8.570 8.840 8.500 8.790 201,160 +0.25(+2.93%)
Jul 10, 2023 8.340 8.560 8.210 8.540 179,034 +0.20(+2.40%)
Jul 07, 2023 8.400 8.583 8.310 8.340 145,461 -0.03(-0.36%)
Jul 06, 2023 8.550 8.560 8.220 8.370 247,089 -0.34(-3.90%)
Jul 05, 2023 9.150 9.200 8.710 8.710 266,505 -0.59(-6.34%)
Jul 03, 2023 9.390 9.445 9.040 9.300 142,797 -0.12(-1.27%)
Jun 30, 2023 9.280 9.575 9.190 9.420 265,629 +0.29(+3.18%)
Jun 29, 2023 8.620 9.240 8.600 9.130 272,160 +0.55(+6.41%)
Jun 28, 2023 8.400 8.830 8.380 8.580 279,249 +0.01(+0.12%)
Jun 27, 2023 8.090 8.640 7.970 8.570 285,687 +0.49(+6.06%)
Jun 26, 2023 8.260 8.410 8.060 8.080 238,108 -0.18(-2.18%)
Jun 23, 2023 8.370 8.430 8.085 8.260 1,008,640 -0.23(-2.71%)
Jun 22, 2023 8.760 8.770 8.410 8.490 263,227 -0.35(-3.96%)
Jun 21, 2023 8.980 8.980 8.710 8.840 220,881 -0.17(-1.89%)
Jun 20, 2023 9.150 9.270 8.890 9.010 212,798 -0.18(-1.96%)
Jun 16, 2023 9.550 9.550 9.090 9.190 260,652 -0.25(-2.65%)
Jun 15, 2023 9.320 9.530 9.320 9.440 212,964 -0.19(-1.97%)
May 08, 2023 9.400 9.800 9.230 9.630 310,969 +0.25(+2.67%)
May 05, 2023 8.900 9.440 8.840 9.380 147,440 +0.70(+8.06%)
May 04, 2023 8.970 9.045 8.600 8.680 182,650 -0.31(-3.45%)
May 03, 2023 9.160 9.370 8.850 8.990 143,882 -0.25(-2.71%)
May 02, 2023 9.110 9.390 9.070 9.240 118,097 +0.07(+0.76%)
May 01, 2023 9.040 9.280 8.940 9.170 137,444 +0.13(+1.44%)
Apr 28, 2023 8.870 9.165 8.735 9.040 158,476 +0.22(+2.49%)
Apr 27, 2023 9.120 9.235 8.680 8.820 209,438 -0.27(-2.97%)
Apr 26, 2023 9.000 9.230 8.830 9.090 126,224 +0.14(+1.56%)
Apr 25, 2023 9.430 9.440 8.800 8.950 224,816 -0.58(-6.09%)
Apr 24, 2023 9.830 9.990 9.400 9.530 166,478 -0.37(-3.74%)
Apr 21, 2023 9.930 10.02 9.740 9.900 93,754 -0.06(-0.60%)
Apr 20, 2023 9.700 10.35 9.690 9.960 172,135 +0.05(+0.50%)
Apr 19, 2023 9.730 9.990 9.541 9.910 135,421 +0.07(+0.71%)
Apr 18, 2023 9.900 10.09 9.780 9.840 189,396 -0.04(-0.40%)
Apr 17, 2023 9.730 9.930 9.610 9.880 110,135 +0.08(+0.82%)
Apr 14, 2023 9.910 10.03 9.740 9.800 145,308 -0.10(-1.01%)
Apr 13, 2023 9.710 10.03 9.590 9.900 167,756 +0.31(+3.23%)
Apr 12, 2023 10.25 10.42 9.510 9.590 238,615 -0.54(-5.33%)
Apr 11, 2023 10.31 10.39 10.10 10.13 180,766 -0.06(-0.59%)
Apr 10, 2023 9.850 10.21 9.790 10.19 181,909 +0.18(+1.80%)
Apr 06, 2023 10.02 10.20 9.850 10.01 176,671 -0.02(-0.20%)
Apr 05, 2023 10.87 10.88 9.860 10.03 466,816 -1.00(-9.07%)
Apr 04, 2023 11.45 11.45 10.96 11.03 167,973 -0.36(-3.16%)
Apr 03, 2023 11.47 11.48 11.00 11.39 211,063 +0.01(+0.09%)
Mar 31, 2023 11.10 11.42 10.92 11.38 239,302 +0.31(+2.80%)
Mar 30, 2023 11.30 11.44 10.93 11.07 99,402 -0.07(-0.63%)
Mar 29, 2023 10.79 11.25 10.67 11.14 191,537 +0.47(+4.40%)
Mar 28, 2023 10.69 10.71 10.29 10.67 145,919 -0.04(-0.37%)
Mar 27, 2023 10.94 11.00 10.54 10.71 134,200 -0.07(-0.65%)
Mar 24, 2023 11.00 11.10 10.24 10.78 334,890 -0.37(-3.32%)
Mar 23, 2023 11.24 11.70 11.02 11.15 175,381 +0.07(+0.63%)
Mar 22, 2023 11.24 11.60 11.06 11.08 221,243 -0.16(-1.42%)
Mar 21, 2023 11.23 11.65 11.16 11.24 227,340 +0.34(+3.12%)
Mar 20, 2023 11.16 11.16 10.78 10.90 246,885 -0.07(-0.64%)
Mar 17, 2023 11.42 11.81 10.91 10.97 470,634 -0.75(-6.40%)
Mar 16, 2023 11.70 12.09 11.48 11.72 469,604 -0.05(-0.42%)
Mar 15, 2023 11.90 12.29 11.29 11.77 654,852 -0.45(-3.68%)
Mar 14, 2023 12.65 13.30 12.10 12.22 406,091 -0.21(-1.69%)
Mar 13, 2023 12.69 12.69 11.85 12.43 383,439 -0.70(-5.33%)
Mar 10, 2023 13.66 13.79 12.91 13.13 202,987 -0.62(-4.51%)
Mar 09, 2023 14.26 14.65 13.64 13.75 354,693 -0.50(-3.51%)
Mar 08, 2023 12.92 14.77 12.87 14.25 854,668 +1.33(+10.29%)
Mar 07, 2023 11.95 13.07 11.75 12.92 310,834 +0.96(+8.03%)
Mar 06, 2023 12.70 12.81 11.88 11.96 336,539 -0.74(-5.83%)
Mar 03, 2023 12.64 13.07 12.52 12.70 354,975 +0.06(+0.47%)
Mar 02, 2023 12.53 13.04 12.28 12.64 310,261 +0.00(+0.00%)
Mar 01, 2023 13.13 13.48 12.09 12.64 617,075 -0.49(-3.73%)
Feb 28, 2023 11.72 13.37 11.28 13.13 1,111,046 +1.38(+11.74%)
Feb 27, 2023 13.47 13.56 11.73 11.75 412,140 -1.49(-11.25%)
Feb 24, 2023 12.98 13.41 12.98 13.24 130,242 -0.13(-0.97%)
Feb 23, 2023 13.32 13.61 12.96 13.37 206,571 +0.25(+1.91%)
Feb 22, 2023 13.01 13.43 12.08 13.12 471,780 +0.12(+0.92%)
Feb 21, 2023 14.70 14.79 12.26 13.00 570,413 -2.00(-13.33%)
Feb 17, 2023 14.54 15.27 14.47 15.00 295,600 +0.06(+0.40%)
Feb 16, 2023 15.50 15.99 14.25 14.94 1,217,543 -0.76(-4.84%)
Feb 15, 2023 13.97 15.72 13.42 15.70 1,111,787 +1.72(+12.30%)
Feb 14, 2023 13.28 15.33 12.50 13.98 3,092,599 +2.55(+22.31%)
Feb 13, 2023 12.00 12.00 10.76 11.43 338,639 -0.07(-0.61%)
Feb 10, 2023 11.33 12.03 11.31 11.50 438,150 +0.33(+2.95%)
Feb 09, 2023 12.77 12.77 11.09 11.17 274,161 -1.16(-9.41%)
Feb 08, 2023 11.26 12.77 11.26 12.33 365,501 +1.01(+8.92%)
Feb 07, 2023 11.28 11.50 10.71 11.32 162,359 +0.05(+0.44%)
Feb 06, 2023 11.20 11.38 11.02 11.27 87,479 -0.12(-1.05%)
Feb 03, 2023 10.78 11.65 10.74 11.39 134,861 +0.30(+2.71%)
Feb 02, 2023 11.02 11.75 10.97 11.09 257,739 +0.34(+3.16%)
Feb 01, 2023 10.85 10.93 10.28 10.75 180,988 -0.07(-0.65%)
Jan 31, 2023 10.22 10.88 10.22 10.82 147,164 +0.70(+6.92%)
Jan 30, 2023 10.51 10.51 10.03 10.12 199,908 -0.56(-5.24%)
Jan 27, 2023 10.80 11.26 10.49 10.68 184,738 -0.32(-2.91%)
Jan 26, 2023 10.43 11.22 10.00 11.00 348,795 +0.50(+4.76%)
Jan 25, 2023 10.01 10.56 9.600 10.50 137,120 +0.45(+4.48%)
Jan 24, 2023 9.280 10.24 9.227 10.05 154,185 +0.62(+6.57%)
Jan 23, 2023 9.070 9.535 9.020 9.430 146,531 +0.41(+4.55%)
Jan 20, 2023 8.590 9.100 8.550 9.020 100,330 +0.52(+6.12%)
Jan 19, 2023 8.960 8.960 8.500 8.500 96,853 -0.42(-4.71%)
Jan 18, 2023 9.500 9.520 8.870 8.920 144,784 -0.43(-4.60%)
Jan 17, 2023 9.450 9.590 9.000 9.350 102,886 -0.10(-1.06%)
Jan 13, 2023 8.760 9.580 8.760 9.450 100,939 +0.54(+6.06%)
Jan 12, 2023 9.060 9.060 8.520 8.910 122,370 -0.06(-0.67%)
Jan 11, 2023 8.600 8.990 8.450 8.970 148,314 +0.44(+5.16%)
Jan 10, 2023 8.110 8.700 8.110 8.530 121,249 +0.43(+5.31%)
Jan 09, 2023 7.780 8.235 7.749 8.100 131,003 +0.56(+7.43%)
Jan 06, 2023 7.220 7.560 7.115 7.540 76,463 +0.39(+5.45%)
Jan 05, 2023 7.250 7.354 7.060 7.150 67,830 -0.22(-2.99%)
Jan 04, 2023 7.490 7.638 7.190 7.370 105,575 -0.05(-0.67%)
Jan 03, 2023 7.290 7.440 7.180 7.420 113,266 +0.31(+4.36%)
Dec 30, 2022 7.090 7.282 6.850 7.110 191,632 -0.15(-2.07%)
Dec 29, 2022 6.850 7.320 6.850 7.260 143,263 +0.42(+6.14%)
Dec 28, 2022 6.580 6.910 6.578 6.840 151,309 +0.16(+2.40%)
Dec 27, 2022 7.340 7.400 6.660 6.680 192,415 -0.77(-10.34%)
Dec 23, 2022 7.380 7.490 7.280 7.450 98,263 -0.07(-0.93%)
Dec 22, 2022 7.740 7.780 7.280 7.520 173,082 -0.55(-6.82%)
Dec 21, 2022 8.030 8.270 7.900 8.070 120,387 +0.01(+0.12%)
Dec 20, 2022 7.850 8.210 7.670 8.060 193,696 +0.05(+0.62%)
Dec 19, 2022 8.240 8.240 7.750 8.010 316,867 -0.25(-3.03%)
Dec 16, 2022 8.210 8.410 8.030 8.260 328,697 -0.05(-0.60%)
Dec 15, 2022 8.530 8.770 8.100 8.310 307,148 -0.58(-6.52%)
Dec 14, 2022 9.200 9.250 8.670 8.890 316,920 -0.34(-3.68%)
Dec 13, 2022 9.500 9.650 9.030 9.230 197,071 -0.04(-0.43%)
Dec 12, 2022 9.170 9.410 8.850 9.270 228,142 +0.08(+0.87%)
Dec 09, 2022 9.340 9.490 9.160 9.190 138,257 -0.04(-0.43%)
Dec 08, 2022 9.240 9.360 9.110 9.230 108,042 +0.00(+0.00%)
Dec 07, 2022 8.800 9.430 8.780 9.230 143,694 +0.40(+4.53%)
Dec 06, 2022 9.600 9.600 8.780 8.830 278,556 -0.80(-8.31%)
Dec 05, 2022 9.950 9.950 9.570 9.630 113,434 -0.22(-2.23%)
Dec 02, 2022 9.580 9.960 9.510 9.850 74,679 +0.06(+0.61%)
Dec 01, 2022 9.870 9.970 9.650 9.790 73,919 -0.08(-0.81%)
Nov 30, 2022 9.390 9.900 9.370 9.870 159,244 +0.58(+6.24%)
Nov 29, 2022 8.970 9.380 8.826 9.290 154,042 +0.39(+4.38%)
Nov 28, 2022 9.230 9.440 8.800 8.900 143,184 -0.32(-3.47%)
Nov 25, 2022 9.370 9.370 9.090 9.220 91,712 -0.15(-1.60%)
Nov 23, 2022 9.480 9.600 9.120 9.370 187,295 +0.07(+0.75%)
Nov 22, 2022 9.210 9.410 8.830 9.300 141,673 +0.13(+1.42%)
Nov 21, 2022 9.030 9.240 8.790 9.170 148,316 +0.14(+1.55%)
Nov 18, 2022 9.500 9.660 8.970 9.030 174,225 -0.46(-4.85%)
Nov 17, 2022 9.010 10.00 8.955 9.490 329,902 +0.48(+5.33%)
Nov 16, 2022 9.510 9.520 9.000 9.010 382,530 -0.49(-5.16%)
Nov 15, 2022 9.010 10.39 9.000 9.500 1,355,945 -1.39(-12.76%)
Nov 14, 2022 11.51 11.51 10.80 10.89 178,604 -0.71(-6.12%)
Nov 11, 2022 11.63 11.85 10.67 11.60 317,951 +0.08(+0.69%)
Nov 10, 2022 12.00 12.50 11.37 11.52 409,440 +0.11(+0.96%)
Nov 09, 2022 11.37 11.98 10.88 11.41 335,984 +0.04(+0.35%)
Nov 08, 2022 9.560 11.88 9.420 11.37 1,661,985 +2.73(+31.60%)
Nov 07, 2022 8.580 8.760 8.250 8.640 172,546 +0.19(+2.25%)
Nov 04, 2022 8.290 8.470 7.950 8.450 106,939 +0.45(+5.62%)
Nov 03, 2022 7.820 8.090 7.620 8.000 107,485 +0.16(+2.04%)
Nov 02, 2022 8.430 8.600 7.800 7.840 161,471 -0.63(-7.44%)
Nov 01, 2022 8.320 8.510 8.040 8.470 162,125 +0.36(+4.44%)
Oct 31, 2022 8.150 8.170 7.860 8.110 98,203 -0.05(-0.61%)
Oct 28, 2022 7.880 8.170 7.730 8.160 103,285 +0.28(+3.55%)
Oct 27, 2022 8.000 8.260 7.750 7.880 126,880 -0.05(-0.63%)
Oct 26, 2022 7.660 8.340 7.600 7.930 239,128 +0.22(+2.85%)
Oct 25, 2022 7.200 7.810 7.144 7.710 162,803 +0.57(+7.98%)
Oct 24, 2022 7.370 7.440 7.030 7.140 180,245 -0.18(-2.46%)
Oct 21, 2022 6.810 7.370 6.700 7.320 143,267 +0.52(+7.65%)
Oct 20, 2022 6.880 7.399 6.760 6.800 181,769 -0.07(-1.02%)
Oct 19, 2022 6.870 7.080 6.717 6.870 86,481 -0.03(-0.43%)
Oct 18, 2022 6.850 7.130 6.710 6.900 172,588 +0.41(+6.32%)
Oct 17, 2022 6.590 6.914 6.460 6.490 142,156 +0.04(+0.62%)
Oct 14, 2022 7.280 7.402 6.420 6.450 181,035 -0.69(-9.66%)
Oct 13, 2022 6.500 7.300 6.310 7.140 231,388 +0.46(+6.89%)
Oct 12, 2022 6.900 7.095 6.645 6.680 124,097 -0.25(-3.61%)
Oct 11, 2022 6.790 6.978 6.520 6.930 279,888 +0.12(+1.76%)
Oct 10, 2022 7.460 7.500 6.750 6.810 209,058 -0.59(-7.97%)
Oct 07, 2022 8.240 8.240 7.200 7.400 312,175 -1.00(-11.90%)
Oct 06, 2022 8.300 8.670 8.210 8.400 118,641 +0.02(+0.24%)
Oct 05, 2022 8.190 8.466 7.810 8.380 159,116 +0.12(+1.45%)
Oct 04, 2022 8.020 8.390 7.970 8.260 303,790 +0.61(+7.97%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.