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 )

4.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jun 04, 2024 4.490 4.490 4.280 4.300 334,839 -0.27(-5.91%)
Jun 03, 2024 4.460 4.590 4.410 4.570 314,197 +0.13(+2.93%)
May 31, 2024 4.440 4.470 4.320 4.440 270,599 +0.07(+1.60%)
May 30, 2024 4.280 4.420 4.280 4.370 347,472 +0.09(+2.10%)
May 29, 2024 4.450 4.450 4.230 4.280 381,489 -0.18(-4.04%)
May 28, 2024 4.570 4.660 4.310 4.460 791,451 -0.07(-1.55%)
May 24, 2024 4.670 4.670 4.480 4.530 417,879 -0.06(-1.31%)
May 23, 2024 4.690 4.765 4.590 4.590 220,101 -0.12(-2.55%)
May 22, 2024 4.890 4.910 4.675 4.710 275,239 -0.23(-4.66%)
May 21, 2024 5.400 5.510 4.915 4.940 583,568 -0.64(-11.47%)
May 20, 2024 5.210 5.740 5.170 5.580 320,570 +0.47(+9.20%)
May 17, 2024 5.240 5.370 5.060 5.110 334,593 -0.04(-0.78%)
May 16, 2024 5.200 5.295 5.130 5.150 223,277 -0.05(-0.96%)
May 15, 2024 4.970 5.215 4.930 5.200 246,081 +0.24(+4.84%)
May 14, 2024 5.000 5.130 4.860 4.960 212,500 +0.13(+2.69%)
May 13, 2024 4.900 4.990 4.790 4.830 129,421 -0.12(-2.42%)
May 10, 2024 5.260 5.298 4.945 4.950 136,939 -0.25(-4.81%)
May 09, 2024 4.820 5.200 4.770 5.200 322,472 +0.44(+9.24%)
May 08, 2024 4.760 4.900 4.690 4.760 148,465 -0.07(-1.45%)
May 07, 2024 4.760 4.860 4.740 4.830 95,657 +0.02(+0.42%)
May 06, 2024 4.790 4.887 4.771 4.810 134,530 +0.15(+3.22%)
May 03, 2024 4.840 4.840 4.630 4.660 172,833 -0.08(-1.69%)
May 02, 2024 4.930 4.930 4.700 4.740 262,354 -0.19(-3.85%)
May 01, 2024 4.770 5.100 4.730 4.930 304,865 +0.19(+4.01%)
Apr 30, 2024 4.890 4.900 4.710 4.740 214,035 -0.29(-5.77%)
Apr 29, 2024 4.970 5.050 4.800 5.030 131,288 +0.10(+2.03%)
Apr 26, 2024 4.720 4.940 4.690 4.930 202,811 +0.25(+5.34%)
Apr 25, 2024 4.620 4.725 4.510 4.680 219,517 +0.04(+0.86%)
Apr 24, 2024 4.770 4.790 4.620 4.640 148,868 -0.14(-2.93%)
Apr 23, 2024 4.480 4.810 4.410 4.780 223,940 +0.29(+6.46%)
Apr 22, 2024 4.640 4.640 4.380 4.490 283,612 -0.15(-3.23%)
Apr 19, 2024 4.620 4.750 4.610 4.640 224,264 -0.03(-0.64%)
Apr 18, 2024 4.660 4.790 4.640 4.670 178,491 +0.00(+0.00%)
Apr 17, 2024 4.750 4.810 4.580 4.670 198,371 -0.03(-0.64%)
Apr 16, 2024 4.600 4.740 4.525 4.700 219,726 +0.07(+1.51%)
Apr 15, 2024 4.700 4.700 4.490 4.630 217,604 -0.03(-0.64%)
Apr 12, 2024 4.900 5.120 4.590 4.660 526,040 -0.08(-1.69%)
Apr 11, 2024 4.710 4.765 4.601 4.740 218,049 +0.03(+0.64%)
Apr 10, 2024 4.690 4.750 4.580 4.710 275,756 -0.08(-1.67%)
Apr 09, 2024 4.770 4.840 4.690 4.790 393,698 +0.16(+3.46%)
Apr 08, 2024 4.750 4.820 4.569 4.630 280,403 -0.10(-2.11%)
Apr 05, 2024 4.620 4.780 4.550 4.730 109,673 +0.12(+2.60%)
Apr 04, 2024 4.850 4.860 4.610 4.610 154,535 -0.24(-4.95%)
Apr 03, 2024 4.680 4.860 4.600 4.850 314,670 +0.17(+3.63%)
Apr 02, 2024 4.630 4.680 4.580 4.680 114,566 +0.02(+0.43%)
Apr 01, 2024 4.700 4.840 4.570 4.660 191,692 +0.04(+0.87%)
Mar 28, 2024 4.460 4.750 4.420 4.620 243,749 +0.17(+3.82%)
Mar 27, 2024 4.230 4.470 4.230 4.450 162,860 +0.21(+4.95%)
Mar 26, 2024 4.440 4.460 4.240 4.240 99,320 -0.09(-2.08%)
Mar 25, 2024 4.340 4.480 4.300 4.330 139,123 -0.04(-0.92%)
Mar 22, 2024 4.430 4.460 4.285 4.370 74,943 -0.05(-1.13%)
Mar 21, 2024 4.600 4.620 4.400 4.420 120,759 -0.02(-0.45%)
Mar 20, 2024 4.120 4.472 4.110 4.440 103,713 +0.28(+6.73%)
Mar 19, 2024 4.260 4.260 4.140 4.160 90,033 -0.13(-3.03%)
Mar 18, 2024 4.490 4.510 4.260 4.290 116,924 -0.16(-3.60%)
Mar 15, 2024 4.440 4.530 4.370 4.450 133,771 +0.04(+0.91%)
Mar 14, 2024 4.470 4.470 4.280 4.410 151,589 -0.09(-2.00%)
Mar 13, 2024 4.420 4.650 4.390 4.500 245,101 +0.10(+2.27%)
Mar 12, 2024 4.500 4.500 4.250 4.400 248,765 -0.11(-2.44%)
Mar 11, 2024 4.350 4.570 4.350 4.510 322,160 +0.10(+2.27%)
Mar 08, 2024 4.560 4.610 4.410 4.410 191,920 -0.14(-3.08%)
Mar 07, 2024 4.550 4.590 4.470 4.550 161,368 +0.07(+1.56%)
Mar 06, 2024 4.170 4.520 4.170 4.480 313,219 +0.26(+6.16%)
Mar 05, 2024 4.080 4.220 4.040 4.220 165,296 +0.20(+4.98%)
Mar 04, 2024 4.110 4.110 3.900 4.020 186,109 +0.00(+0.00%)
Mar 01, 2024 3.690 4.025 3.590 4.020 426,552 +0.36(+9.84%)
Feb 29, 2024 3.550 3.660 3.500 3.660 335,609 +0.15(+4.27%)
Feb 28, 2024 3.490 3.550 3.440 3.510 116,973 +0.02(+0.57%)
Feb 27, 2024 3.430 3.510 3.290 3.490 254,397 +0.08(+2.35%)
Feb 26, 2024 3.520 3.520 3.370 3.410 204,937 -0.12(-3.40%)
Feb 23, 2024 3.430 3.550 3.380 3.530 229,325 +0.05(+1.44%)
Feb 22, 2024 3.590 3.590 3.400 3.480 145,900 -0.09(-2.52%)
Feb 21, 2024 3.710 3.730 3.500 3.570 153,089 -0.13(-3.51%)
Feb 20, 2024 3.850 3.850 3.580 3.700 190,786 -0.12(-3.14%)
Feb 16, 2024 3.800 3.840 3.710 3.820 111,085 +0.02(+0.53%)
Feb 15, 2024 3.800 3.890 3.710 3.800 171,541 +0.09(+2.43%)
Feb 14, 2024 4.000 4.000 3.700 3.710 317,759 -0.29(-7.25%)
Feb 13, 2024 4.220 4.220 3.927 4.000 206,755 -0.29(-6.76%)
Feb 12, 2024 4.210 4.310 4.210 4.290 56,561 +0.08(+1.90%)
Feb 09, 2024 4.290 4.360 4.170 4.210 96,974 -0.14(-3.22%)
Feb 08, 2024 4.350 4.400 4.270 4.350 90,594 +0.02(+0.46%)
Feb 07, 2024 4.320 4.360 4.260 4.330 66,810 -0.06(-1.37%)
Feb 06, 2024 4.530 4.590 4.370 4.390 72,381 -0.17(-3.73%)
Feb 05, 2024 4.460 4.570 4.400 4.560 84,164 -0.05(-1.08%)
Feb 02, 2024 4.650 4.650 4.410 4.610 124,181 -0.14(-2.95%)
Feb 01, 2024 4.600 4.780 4.440 4.750 107,977 +0.19(+4.17%)
Jan 31, 2024 4.840 4.950 4.550 4.560 274,753 -0.30(-6.17%)
Jan 30, 2024 4.710 4.860 4.570 4.860 250,262 +0.16(+3.40%)
Jan 29, 2024 4.210 4.740 4.180 4.700 384,057 +0.49(+11.64%)
Jan 26, 2024 4.200 4.240 4.140 4.210 197,814 +0.00(+0.00%)
Jan 25, 2024 4.260 4.260 4.100 4.210 188,346 -0.01(-0.24%)
Jan 24, 2024 4.250 4.370 4.010 4.220 186,893 +0.00(+0.00%)
Jan 23, 2024 4.050 4.230 4.050 4.220 121,452 +0.16(+3.94%)
Jan 22, 2024 4.000 4.085 3.985 4.060 107,714 -0.01(-0.25%)
Jan 19, 2024 4.050 4.089 3.900 4.070 216,681 +0.06(+1.50%)
Jan 18, 2024 4.150 4.150 3.970 4.010 161,341 -0.14(-3.37%)
Jan 17, 2024 4.200 4.200 4.080 4.150 217,605 -0.06(-1.43%)
Jan 16, 2024 4.320 4.210 4.140 4.210 118,889 -0.12(-2.77%)
Jan 12, 2024 4.250 4.440 4.240 4.330 101,191 +0.20(+4.84%)
Jan 11, 2024 4.150 4.220 4.030 4.130 194,593 -0.06(-1.43%)
Jan 10, 2024 4.220 4.299 4.130 4.190 150,483 -0.07(-1.64%)
Jan 09, 2024 4.420 4.420 4.250 4.260 109,712 -0.15(-3.40%)
Jan 08, 2024 4.400 4.440 4.320 4.410 156,786 +0.05(+1.15%)
Jan 05, 2024 4.350 4.440 4.280 4.360 123,498 -0.01(-0.23%)
Jan 04, 2024 4.590 4.590 4.350 4.370 192,737 -0.15(-3.32%)
Jan 03, 2024 4.600 4.620 4.500 4.520 183,804 -0.23(-4.84%)
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.