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 )

4.710 -0.230 (-4.66%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2022 10.63 10.63 10.34 10.47 10,168 +0.00(+0.00%)
Feb 25, 2022 10.03 10.47 10.14 10.47 16,446 +0.31(+3.05%)
Feb 24, 2022 10.92 10.92 10.08 10.16 56,935 -0.76(-6.96%)
Feb 23, 2022 10.25 10.92 10.23 10.92 52,400 +0.83(+8.23%)
Feb 22, 2022 10.26 10.31 9.930 10.09 30,499 -0.22(-2.13%)
Feb 18, 2022 10.31 0 -0.09(-0.87%)
Feb 17, 2022 10.40 10.50 10.34 10.40 19,229 +0.10(+0.97%)
Feb 16, 2022 10.57 10.66 10.20 10.30 32,643 -0.15(-1.44%)
Feb 15, 2022 10.28 10.47 10.05 10.45 28,407 +0.07(+0.67%)
Feb 14, 2022 10.39 10.58 10.25 10.38 31,603 +0.00(+0.00%)
Feb 11, 2022 9.520 10.45 9.520 10.38 45,239 +0.77(+8.01%)
Feb 10, 2022 10.00 10.20 9.520 9.610 52,760 -0.40(-4.00%)
Feb 09, 2022 10.16 10.22 10.00 10.01 13,434 -0.19(-1.86%)
Feb 08, 2022 10.44 10.71 10.01 10.20 80,213 -0.44(-4.14%)
Feb 07, 2022 9.900 10.70 9.840 10.64 31,292 +0.74(+7.47%)
Feb 04, 2022 9.840 10.11 9.720 9.900 14,783 +0.04(+0.35%)
Feb 03, 2022 10.00 9.865 38,969 -0.29(-2.81%)
Feb 02, 2022 10.60 10.64 10.12 10.15 53,031 -0.46(-4.34%)
Feb 01, 2022 10.93 10.93 10.53 10.61 48,027 -0.32(-2.93%)
Jan 31, 2022 10.71 11.04 10.93 92,397 +0.31(+2.97%)
Jan 28, 2022 11.01 11.06 10.45 10.62 68,894 -0.50(-4.54%)
Jan 27, 2022 12.06 12.29 11.10 11.12 38,163 -1.04(-8.55%)
Jan 26, 2022 12.67 12.74 12.07 12.16 31,914 -0.41(-3.26%)
Jan 25, 2022 12.70 12.88 12.33 12.57 25,570 -0.24(-1.87%)
Jan 24, 2022 12.55 13.05 12.52 12.81 77,147 +0.16(+1.22%)
Jan 21, 2022 12.50 12.82 12.40 12.65 56,875 +0.00(+0.04%)
Jan 20, 2022 12.51 13.05 12.51 12.65 57,124 +0.39(+3.18%)
Jan 19, 2022 11.40 12.42 11.37 12.26 62,795 +0.96(+8.50%)
Jan 18, 2022 11.30 11.46 11.08 11.30 20,422 +0.06(+0.53%)
Jan 14, 2022 11.24 0 -0.07(-0.62%)
Jan 13, 2022 11.20 11.41 11.11 11.31 20,568 +0.09(+0.80%)
Jan 12, 2022 11.04 11.30 11.00 11.22 20,442 +0.28(+2.56%)
Jan 11, 2022 10.51 10.94 10.43 10.94 20,300 +0.47(+4.49%)
Jan 10, 2022 10.20 10.47 9.990 10.47 16,310 +0.31(+3.05%)
Jan 07, 2022 10.05 10.38 9.925 10.16 22,504 +0.06(+0.59%)
Jan 06, 2022 10.00 10.26 9.910 10.10 28,922 -0.09(-0.88%)
Jan 05, 2022 10.34 10.39 10.12 10.19 29,056 -0.09(-0.88%)
Jan 04, 2022 10.16 10.40 10.16 10.28 11,148 +0.00(+0.00%)
Jan 03, 2022 10.42 10.45 10.28 10.28 8,681 -0.15(-1.44%)
Dec 31, 2021 10.29 10.43 10.21 10.43 28,156 +0.24(+2.36%)
Dec 30, 2021 10.21 10.22 10.07 10.19 12,289 +0.10(+0.99%)
Dec 29, 2021 10.01 10.21 10.01 10.09 38,404 +0.01(+0.10%)
Dec 28, 2021 10.20 10.21 10.01 10.08 5,552 +0.03(+0.30%)
Dec 27, 2021 10.19 10.19 10.02 10.05 10,188 +0.01(+0.10%)
Dec 23, 2021 10.06 10.19 10.01 10.04 22,609 -0.07(-0.69%)
Dec 22, 2021 10.33 10.33 9.950 10.11 17,148 +0.03(+0.30%)
Dec 21, 2021 10.25 10.38 10.07 10.08 42,135 -0.05(-0.49%)
Dec 20, 2021 10.20 10.20 9.950 10.13 64,664 -0.07(-0.69%)
Dec 17, 2021 10.25 10.38 10.08 10.20 33,893 -0.10(-0.97%)
Dec 16, 2021 9.860 10.30 9.860 10.30 102,447 +0.57(+5.86%)
Dec 15, 2021 9.800 9.865 9.350 9.730 31,015 -0.17(-1.72%)
Dec 14, 2021 10.17 10.17 9.840 9.900 33,272 -0.20(-1.98%)
Dec 13, 2021 9.660 10.17 9.660 10.10 120,461 +0.72(+7.68%)
Dec 10, 2021 9.520 9.550 9.260 9.380 15,540 -0.02(-0.21%)
Dec 09, 2021 9.570 9.570 9.261 9.400 24,861 -0.13(-1.42%)
Dec 08, 2021 9.420 9.540 9.350 9.535 19,770 +0.19(+1.98%)
Dec 07, 2021 9.250 9.350 9.238 9.350 18,633 +0.18(+1.96%)
Dec 06, 2021 9.210 9.290 9.010 9.170 19,721 +0.02(+0.22%)
Dec 03, 2021 9.120 9.180 8.770 9.150 39,697 +0.04(+0.44%)
Dec 02, 2021 9.020 9.150 8.870 9.110 38,635 -0.09(-0.98%)
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.