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 )

4.530 -0.060 (-1.31%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 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 30, 2022 5.450 5.460 5.240 5.290 29,860 -0.18(-3.38%)
Jun 29, 2022 5.560 5.570 5.390 5.475 19,581 -0.11(-1.88%)
Jun 28, 2022 5.940 6.000 5.575 5.580 57,845 -0.31(-5.26%)
Jun 27, 2022 6.010 6.020 5.854 5.890 10,756 -0.06(-1.01%)
Jun 24, 2022 6.000 6.010 5.740 5.950 38,203 -0.03(-0.50%)
Jun 23, 2022 6.130 6.230 5.860 5.980 59,744 -0.23(-3.70%)
Jun 22, 2022 6.200 6.440 6.135 6.210 33,626 -0.10(-1.58%)
Jun 21, 2022 6.280 6.420 6.090 6.310 52,058 -0.20(-3.07%)
Jun 17, 2022 6.540 6.600 6.310 6.510 17,625 -0.01(-0.15%)
Jun 16, 2022 6.500 6.580 6.290 6.520 35,633 -0.04(-0.61%)
Jun 15, 2022 6.500 6.643 6.310 6.560 39,755 +0.18(+2.82%)
Jun 14, 2022 6.810 7.010 6.300 6.380 107,074 -0.49(-7.13%)
Jun 13, 2022 7.240 7.240 6.839 6.870 61,263 -0.43(-5.89%)
Jun 10, 2022 7.060 7.440 6.930 7.300 45,427 -0.01(-0.14%)
Jun 09, 2022 7.380 7.390 7.280 7.310 15,324 -0.25(-3.24%)
Jun 08, 2022 7.580 7.610 7.380 7.555 36,507 -0.03(-0.33%)
Jun 07, 2022 7.380 7.600 7.380 7.580 76,684 +0.18(+2.43%)
Jun 06, 2022 7.530 7.580 7.370 7.400 22,749 -0.13(-1.73%)
Jun 03, 2022 7.720 7.720 7.410 7.530 20,991 -0.11(-1.44%)
Jun 02, 2022 7.000 7.680 7.000 7.640 87,310 +0.70(+10.09%)
Jun 01, 2022 6.820 7.130 6.820 6.940 41,955 +0.02(+0.29%)
May 31, 2022 7.240 7.490 6.890 6.920 148,045 -0.31(-4.29%)
May 27, 2022 7.380 7.380 7.195 7.230 47,819 -0.10(-1.36%)
May 26, 2022 7.370 7.430 7.120 7.330 79,207 -0.09(-1.21%)
May 25, 2022 7.590 7.800 7.330 7.420 46,596 -0.32(-4.13%)
May 24, 2022 8.110 8.110 7.640 7.740 55,718 -0.39(-4.80%)
May 23, 2022 8.000 8.228 8.000 8.130 11,288 +0.16(+2.01%)
May 20, 2022 8.450 8.450 7.900 7.970 16,455 -0.31(-3.74%)
May 19, 2022 8.410 8.415 8.170 8.280 29,791 +0.21(+2.60%)
May 18, 2022 8.510 8.510 8.040 8.070 27,011 -0.49(-5.72%)
May 17, 2022 8.570 8.710 8.470 8.560 25,934 +0.05(+0.59%)
May 16, 2022 8.270 8.510 8.100 8.510 26,659 +0.41(+5.06%)
May 13, 2022 7.720 8.460 7.720 8.100 31,977 +0.42(+5.54%)
May 12, 2022 7.890 7.915 7.580 7.675 97,534 -0.36(-4.54%)
May 11, 2022 8.060 8.200 7.950 8.040 14,139 +0.02(+0.25%)
May 10, 2022 8.020 8.040 7.890 8.020 32,019 +0.08(+1.01%)
May 09, 2022 8.300 8.422 7.710 7.940 70,846 -0.59(-6.92%)
May 06, 2022 8.600 8.650 8.468 8.530 35,995 -0.17(-1.95%)
May 05, 2022 9.148 9.148 8.520 8.700 34,523 -0.27(-3.01%)
May 04, 2022 8.850 8.980 8.500 8.970 29,634 +0.20(+2.28%)
May 03, 2022 8.880 8.950 8.750 8.770 23,252 +0.01(+0.11%)
May 02, 2022 9.170 9.170 8.650 8.760 80,453 -0.45(-4.89%)
Apr 29, 2022 9.500 9.550 9.200 9.210 22,212 -0.14(-1.50%)
Apr 28, 2022 9.750 9.750 9.240 9.350 28,423 -0.33(-3.41%)
Apr 27, 2022 9.580 9.780 9.350 9.680 34,382 +0.09(+0.94%)
Apr 26, 2022 9.800 9.800 9.550 9.590 22,916 -0.29(-2.89%)
Apr 25, 2022 9.900 9.972 9.600 9.875 47,318 -0.20(-1.94%)
Apr 22, 2022 10.17 10.38 10.00 10.07 22,970 -0.31(-2.99%)
Apr 21, 2022 10.80 10.81 10.14 10.38 51,278 -0.59(-5.38%)
Apr 20, 2022 10.74 11.09 10.74 10.97 15,957 +0.18(+1.67%)
Apr 19, 2022 10.97 11.12 10.75 10.79 26,304 -0.28(-2.53%)
Apr 18, 2022 11.06 11.22 11.01 11.07 38,097 +0.06(+0.54%)
Apr 14, 2022 11.13 11.13 10.88 11.01 53,987 -0.02(-0.18%)
Apr 13, 2022 10.90 11.15 10.89 11.03 40,364 +0.19(+1.75%)
Apr 12, 2022 10.94 10.99 10.81 10.84 25,013 +0.04(+0.37%)
Apr 11, 2022 10.99 11.08 10.51 10.80 65,623 -0.14(-1.28%)
Apr 08, 2022 10.93 11.00 10.78 10.94 14,226 +0.12(+1.11%)
Apr 07, 2022 10.74 10.88 10.70 10.82 17,010 +0.09(+0.84%)
Apr 06, 2022 10.80 10.92 10.69 10.73 25,476 -0.16(-1.47%)
Apr 05, 2022 11.31 11.31 10.82 10.89 36,111 -0.32(-2.85%)
Apr 04, 2022 11.44 11.44 11.10 11.21 15,170 -0.22(-1.92%)
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.