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 )

4.610 +0.310 (+7.21%)
Official Closing Price Updated: 4:10 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 (%)
Dec 29, 2023 4.940 5.020 4.842 4.880 152,961 -0.13(-2.59%)
Dec 28, 2023 5.160 5.200 4.980 5.010 171,639 -0.15(-2.91%)
Dec 27, 2023 5.200 5.200 5.020 5.160 167,376 -0.01(-0.19%)
Dec 26, 2023 4.950 5.180 4.950 5.170 88,732 +0.25(+5.08%)
Dec 22, 2023 5.090 5.200 4.900 4.920 141,642 -0.02(-0.40%)
Dec 21, 2023 4.950 4.950 4.810 4.940 187,853 +0.12(+2.49%)
Dec 20, 2023 4.940 5.020 4.800 4.820 160,537 -0.04(-0.82%)
Dec 19, 2023 4.660 4.860 4.570 4.860 281,931 +0.32(+7.05%)
Dec 18, 2023 4.640 4.750 4.460 4.540 284,907 +0.08(+1.79%)
Dec 15, 2023 4.520 4.520 4.300 4.460 234,616 -0.03(-0.67%)
Dec 14, 2023 4.590 4.680 4.440 4.490 614,083 +0.06(+1.35%)
Dec 13, 2023 4.050 4.483 3.900 4.430 1,282,906 +0.71(+19.09%)
Dec 12, 2023 3.840 3.850 3.710 3.720 138,450 -0.20(-5.10%)
Dec 11, 2023 3.990 3.990 3.740 3.920 252,698 -0.08(-2.00%)
Dec 08, 2023 4.000 4.010 3.890 4.000 216,059 -0.05(-1.23%)
Dec 07, 2023 4.280 4.330 4.021 4.050 178,490 -0.24(-5.59%)
Dec 06, 2023 4.230 4.430 4.223 4.290 148,874 +0.04(+0.94%)
Dec 05, 2023 4.280 4.420 4.250 4.250 110,221 -0.14(-3.19%)
Dec 04, 2023 4.490 4.490 4.350 4.390 185,229 -0.14(-3.09%)
Dec 01, 2023 4.550 4.610 4.410 4.530 160,649 +0.03(+0.67%)
Nov 30, 2023 4.520 4.550 4.330 4.500 246,524 -0.01(-0.22%)
Nov 29, 2023 4.680 4.780 4.480 4.510 187,473 -0.11(-2.38%)
Nov 28, 2023 4.670 4.670 4.500 4.620 124,611 +0.02(+0.43%)
Nov 27, 2023 4.500 4.680 4.490 4.600 254,781 +0.14(+3.14%)
Nov 24, 2023 4.200 4.460 4.200 4.460 48,140 +0.22(+5.19%)
Nov 22, 2023 4.110 4.270 4.110 4.240 40,712 +0.14(+3.41%)
Nov 21, 2023 3.990 4.230 3.990 4.100 106,380 +0.15(+3.80%)
Nov 20, 2023 3.880 4.018 3.850 3.950 97,939 +0.00(+0.00%)
Nov 17, 2023 4.060 4.110 3.930 3.950 117,192 -0.04(-1.00%)
Nov 16, 2023 3.760 4.010 3.670 3.990 147,679 +0.28(+7.55%)
Nov 15, 2023 3.940 3.940 3.660 3.710 226,348 +0.04(+1.09%)
Nov 14, 2023 3.470 3.680 3.420 3.670 228,566 +0.21(+6.07%)
Nov 13, 2023 3.400 3.470 3.330 3.460 141,362 +0.10(+2.98%)
Nov 10, 2023 3.350 3.380 3.230 3.360 80,829 -0.04(-1.18%)
Nov 09, 2023 3.410 3.540 3.350 3.400 66,502 -0.02(-0.58%)
Nov 08, 2023 3.300 3.470 3.250 3.420 157,732 +0.10(+3.01%)
Nov 07, 2023 3.160 3.350 3.045 3.320 183,847 +0.08(+2.47%)
Nov 06, 2023 3.340 3.445 3.230 3.240 160,091 -0.14(-4.14%)
Nov 03, 2023 3.370 3.470 3.280 3.380 320,847 +0.00(+0.00%)
Nov 02, 2023 3.420 3.570 3.340 3.380 171,171 -0.06(-1.74%)
Nov 01, 2023 3.560 3.630 3.410 3.440 156,581 -0.17(-4.71%)
Oct 31, 2023 3.760 3.770 3.590 3.610 109,477 -0.19(-5.00%)
Oct 30, 2023 4.000 4.000 3.770 3.800 58,063 -0.05(-1.30%)
Oct 27, 2023 3.720 3.900 3.630 3.850 86,087 +0.07(+1.85%)
Oct 26, 2023 3.760 3.790 3.590 3.780 182,844 +0.02(+0.53%)
Oct 25, 2023 4.080 4.140 3.741 3.760 200,672 -0.34(-8.29%)
Oct 24, 2023 4.320 4.320 4.070 4.100 174,856 -0.27(-6.18%)
Oct 23, 2023 4.480 4.510 4.310 4.370 106,195 -0.08(-1.80%)
Oct 20, 2023 4.530 4.620 4.390 4.450 85,797 -0.02(-0.45%)
Oct 19, 2023 4.490 4.500 4.360 4.470 44,727 -0.04(-0.89%)
Oct 18, 2023 4.600 4.720 4.508 4.510 53,096 -0.06(-1.31%)
Oct 17, 2023 4.520 4.625 4.490 4.570 67,114 +0.02(+0.44%)
Oct 16, 2023 4.500 4.674 4.480 4.550 34,592 +0.01(+0.22%)
Oct 13, 2023 4.500 4.630 4.500 4.540 51,826 +0.13(+2.95%)
Oct 12, 2023 4.410 4.430 4.350 4.410 65,383 +0.02(+0.46%)
Oct 11, 2023 4.430 4.430 4.340 4.390 36,708 +0.00(+0.00%)
Oct 10, 2023 4.570 4.570 4.350 4.390 66,908 -0.08(-1.79%)
Oct 09, 2023 4.400 4.540 4.372 4.470 25,707 +0.09(+2.05%)
Oct 06, 2023 4.380 4.417 4.280 4.380 160,488 +0.06(+1.39%)
Oct 05, 2023 4.310 4.340 4.240 4.320 66,931 +0.01(+0.23%)
Oct 04, 2023 4.580 4.580 4.310 4.310 101,362 -0.24(-5.27%)
Oct 03, 2023 4.440 4.590 4.400 4.550 61,836 +0.06(+1.34%)
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.