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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2023 4.640 5.280 4.640 5.160 102,382 +0.44(+9.32%)
Jul 28, 2023 4.660 4.740 4.630 4.720 47,481 +0.05(+1.07%)
Jul 27, 2023 4.780 4.780 4.640 4.670 58,577 -0.17(-3.51%)
Jul 26, 2023 4.990 4.990 4.780 4.840 92,283 -0.13(-2.62%)
Jul 25, 2023 4.930 4.970 4.890 4.970 38,688 +0.08(+1.64%)
Jul 24, 2023 4.910 4.963 4.860 4.890 24,940 -0.07(-1.41%)
Jul 21, 2023 4.980 4.980 4.906 4.960 28,356 -0.02(-0.40%)
Jul 20, 2023 5.120 5.185 4.940 4.980 90,213 -0.21(-4.05%)
Jul 19, 2023 5.210 5.250 5.150 5.190 41,330 -0.03(-0.57%)
Jul 18, 2023 5.250 5.370 5.136 5.220 53,076 +0.01(+0.19%)
Jul 17, 2023 5.160 5.240 5.120 5.210 25,650 +0.02(+0.39%)
Jul 14, 2023 5.300 5.300 5.150 5.190 30,468 -0.07(-1.33%)
Jul 13, 2023 5.340 5.350 5.190 5.260 49,152 +0.01(+0.19%)
Jul 12, 2023 5.060 5.280 5.050 5.250 101,096 +0.26(+5.21%)
Jul 11, 2023 5.050 5.050 4.920 4.990 27,919 +0.01(+0.20%)
Jul 10, 2023 4.930 5.010 4.830 4.980 23,362 +0.05(+1.01%)
Jul 07, 2023 4.800 4.950 4.800 4.930 54,584 +0.14(+2.92%)
Jul 06, 2023 4.900 4.905 4.720 4.790 32,799 -0.17(-3.43%)
Jul 05, 2023 5.230 5.240 4.880 4.960 56,827 -0.12(-2.36%)
Jul 03, 2023 4.850 5.120 4.840 5.080 108,448 +0.25(+5.18%)
Jun 30, 2023 4.690 4.850 4.570 4.830 106,558 +0.24(+5.23%)
Jun 29, 2023 4.610 4.639 4.520 4.590 102,327 -0.02(-0.43%)
Jun 28, 2023 4.710 4.710 4.560 4.610 43,385 -0.04(-0.86%)
Jun 27, 2023 4.602 4.654 4.550 4.650 51,493 +0.02(+0.43%)
Jun 26, 2023 4.750 4.750 4.610 4.630 95,623 -0.08(-1.70%)
Jun 23, 2023 4.880 4.910 4.670 4.710 72,175 -0.07(-1.46%)
Jun 22, 2023 4.910 4.910 4.720 4.780 80,115 -0.08(-1.65%)
Jun 21, 2023 4.850 4.950 4.830 4.860 35,746 -0.07(-1.42%)
Jun 20, 2023 5.040 5.120 4.880 4.930 67,687 -0.20(-3.90%)
Jun 16, 2023 5.000 5.190 4.990 5.130 33,831 +0.11(+2.19%)
Jun 15, 2023 4.970 5.110 4.940 5.020 30,287 +0.02(+0.40%)
Jun 14, 2023 5.045 5.045 4.910 5.000 29,108 -0.03(-0.60%)
Jun 13, 2023 5.110 5.140 4.960 5.030 42,202 +0.00(+0.00%)
Jun 12, 2023 5.050 5.070 4.950 5.030 47,843 -0.03(-0.59%)
Jun 09, 2023 5.080 5.090 4.983 5.060 32,384 +0.01(+0.20%)
Jun 08, 2023 5.110 5.110 5.000 5.050 34,426 -0.03(-0.59%)
Jun 07, 2023 5.200 5.320 5.030 5.080 61,244 -0.16(-3.05%)
Jun 06, 2023 5.340 5.380 5.130 5.240 83,964 -0.12(-2.24%)
Jun 05, 2023 5.380 5.390 5.300 5.360 42,389 -0.03(-0.56%)
Jun 02, 2023 5.500 5.500 5.260 5.390 34,997 -0.02(-0.37%)
Jun 01, 2023 5.420 5.570 5.390 5.410 21,792 +0.07(+1.31%)
May 31, 2023 5.250 5.378 5.180 5.340 28,973 +0.05(+0.95%)
May 30, 2023 5.220 5.300 5.210 5.290 51,196 +0.13(+2.52%)
May 26, 2023 5.070 5.170 5.050 5.160 21,502 +0.10(+1.98%)
May 25, 2023 5.180 5.190 5.010 5.060 34,575 -0.12(-2.32%)
May 24, 2023 5.360 5.370 5.150 5.180 44,592 -0.26(-4.78%)
May 23, 2023 5.450 5.500 5.390 5.440 30,499 -0.12(-2.16%)
May 22, 2023 5.330 5.570 5.330 5.560 23,344 +0.16(+2.96%)
May 19, 2023 5.220 5.480 5.220 5.400 67,317 +0.09(+1.69%)
May 18, 2023 5.380 5.440 5.240 5.310 64,913 -0.20(-3.63%)
May 17, 2023 5.500 5.610 5.470 5.510 191,451 -0.39(-6.61%)
May 16, 2023 6.220 6.230 5.740 5.900 94,433 -0.32(-5.14%)
May 15, 2023 6.470 6.560 6.220 6.220 29,637 -0.29(-4.45%)
May 12, 2023 6.570 6.700 6.470 6.510 55,765 -0.22(-3.27%)
May 11, 2023 6.950 7.130 6.720 6.730 71,322 -0.31(-4.40%)
May 10, 2023 7.000 7.130 6.880 7.040 32,336 +0.07(+1.00%)
May 09, 2023 7.120 7.280 6.960 6.970 55,368 -0.20(-2.79%)
May 08, 2023 7.310 7.310 7.030 7.170 34,131 -0.05(-0.69%)
May 05, 2023 7.210 7.369 7.130 7.220 36,494 -0.08(-1.10%)
May 04, 2023 7.170 7.650 7.100 7.300 119,581 +0.18(+2.53%)
May 03, 2023 7.270 7.310 7.080 7.120 65,443 -0.08(-1.11%)
May 02, 2023 6.890 7.230 6.720 7.200 29,006 +0.36(+5.26%)
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.