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

(NY: SKE )

4.590 +0.290 (+6.74%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 5, 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 (%)
Jan 31, 2023 6.070 6.090 5.940 5.940 60,041 -0.24(-3.88%)
Jan 30, 2023 6.340 6.340 6.150 6.180 47,625 -0.10(-1.59%)
Jan 27, 2023 6.290 6.325 6.155 6.280 26,442 +0.00(+0.00%)
Jan 26, 2023 6.480 6.500 6.230 6.280 32,609 -0.17(-2.64%)
Jan 25, 2023 6.250 6.470 6.190 6.450 54,673 +0.02(+0.31%)
Jan 24, 2023 5.280 6.430 4.800 6.430 27,952 +0.30(+4.89%)
Jan 23, 2023 6.180 6.180 6.000 6.130 38,866 -0.08(-1.29%)
Jan 20, 2023 6.140 6.290 6.130 6.210 43,361 -0.07(-1.11%)
Jan 19, 2023 6.180 6.410 6.133 6.280 56,140 +0.16(+2.61%)
Jan 18, 2023 6.460 6.460 6.090 6.120 31,162 -0.17(-2.70%)
Jan 17, 2023 6.570 6.580 6.100 6.290 35,590 -0.28(-4.26%)
Jan 13, 2023 6.690 6.690 6.497 6.570 44,125 -0.04(-0.61%)
Jan 12, 2023 6.840 6.840 6.480 6.610 46,626 -0.13(-1.93%)
Jan 11, 2023 6.870 6.870 6.540 6.740 38,181 -0.01(-0.15%)
Jan 10, 2023 6.650 6.750 6.540 6.750 28,098 +0.17(+2.58%)
Jan 09, 2023 6.700 6.700 6.530 6.580 41,836 +0.12(+1.86%)
Jan 06, 2023 6.170 6.540 6.140 6.460 51,223 +0.37(+6.08%)
Jan 05, 2023 6.080 6.090 5.830 6.090 34,302 -0.03(-0.49%)
Jan 04, 2023 5.880 6.130 5.840 6.120 122,834 +0.42(+7.46%)
Jan 03, 2023 5.490 5.700 5.440 5.695 107,638 +0.38(+7.05%)
Dec 30, 2022 5.310 5.330 5.180 5.320 59,540 +0.05(+0.95%)
Dec 29, 2022 5.130 5.290 5.100 5.270 62,607 +0.14(+2.73%)
Dec 28, 2022 5.240 5.280 5.090 5.130 85,440 -0.06(-1.16%)
Dec 27, 2022 5.170 5.360 5.140 5.190 27,017 +0.03(+0.58%)
Dec 23, 2022 5.020 5.180 5.020 5.160 45,019 -0.01(-0.19%)
Dec 22, 2022 5.230 5.230 5.000 5.170 59,157 -0.12(-2.27%)
Dec 21, 2022 5.370 5.400 5.270 5.290 22,632 +0.02(+0.38%)
Dec 20, 2022 5.140 5.351 5.130 5.270 59,103 +0.20(+3.94%)
Dec 19, 2022 5.390 5.400 5.030 5.070 60,023 -0.31(-5.76%)
Dec 16, 2022 5.260 5.460 5.160 5.380 40,658 +0.09(+1.70%)
Dec 15, 2022 5.510 5.580 5.280 5.290 80,478 -0.47(-8.16%)
Dec 14, 2022 5.980 6.000 5.730 5.760 45,761 -0.26(-4.32%)
Dec 13, 2022 6.240 6.320 5.995 6.020 67,170 +0.00(+0.00%)
Dec 12, 2022 5.640 6.240 5.640 6.020 71,402 +0.38(+6.74%)
Dec 09, 2022 5.800 5.820 5.600 5.640 74,170 -0.14(-2.42%)
Dec 08, 2022 5.750 5.850 5.750 5.780 51,830 +0.12(+2.12%)
Dec 07, 2022 5.650 5.700 5.580 5.660 48,487 +0.23(+4.24%)
Dec 06, 2022 5.670 5.670 5.355 5.430 23,035 -0.11(-1.99%)
Dec 05, 2022 5.800 5.800 5.450 5.540 103,202 -0.26(-4.48%)
Dec 02, 2022 5.730 5.880 5.580 5.800 52,592 +0.06(+1.05%)
Dec 01, 2022 5.590 5.880 5.590 5.740 68,513 +0.26(+4.74%)
Nov 30, 2022 5.090 5.540 5.090 5.480 73,431 +0.39(+7.66%)
Nov 29, 2022 5.080 5.180 5.020 5.090 75,817 -0.02(-0.39%)
Nov 28, 2022 5.410 5.500 5.080 5.110 53,865 -0.44(-7.93%)
Nov 25, 2022 5.630 5.630 5.510 5.550 16,429 -0.12(-2.12%)
Nov 23, 2022 5.700 5.790 5.580 5.670 50,066 -0.05(-0.87%)
Nov 22, 2022 5.480 5.840 5.480 5.720 72,507 +0.24(+4.38%)
Nov 21, 2022 5.460 5.530 5.400 5.480 45,851 -0.06(-1.08%)
Nov 18, 2022 5.540 5.540 5.410 5.540 18,704 +0.03(+0.54%)
Nov 17, 2022 5.290 5.530 5.177 5.510 31,644 +0.18(+3.38%)
Nov 16, 2022 5.340 5.400 5.290 5.330 16,237 -0.02(-0.37%)
Nov 15, 2022 5.660 5.700 5.320 5.350 39,082 -0.28(-4.97%)
Nov 14, 2022 5.730 5.770 5.540 5.630 119,925 -0.10(-1.75%)
Nov 11, 2022 5.620 5.740 5.545 5.730 68,593 +0.11(+1.96%)
Nov 10, 2022 5.310 5.840 5.170 5.620 88,707 +0.65(+13.08%)
Nov 09, 2022 5.160 5.160 4.910 4.970 80,751 -0.11(-2.17%)
Nov 08, 2022 4.930 5.200 4.800 5.080 69,603 +0.28(+5.83%)
Nov 07, 2022 4.870 4.890 4.700 4.800 24,617 +0.03(+0.63%)
Nov 04, 2022 4.480 4.810 4.460 4.770 76,871 +0.56(+13.30%)
Nov 03, 2022 4.300 4.348 4.180 4.210 143,524 -0.10(-2.32%)
Nov 02, 2022 4.750 4.810 4.310 4.310 56,217 -0.32(-6.91%)
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.