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 )

4.950 -0.250 (-4.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 6.710 6.900 6.710 6.730 28,773 -0.06(-0.84%)
Apr 27, 2023 6.400 6.787 6.400 6.787 20,833 +0.35(+5.39%)
Apr 26, 2023 6.470 6.600 6.430 6.440 33,526 +0.11(+1.74%)
Apr 25, 2023 6.350 6.390 6.150 6.330 29,448 -0.08(-1.25%)
Apr 24, 2023 6.470 6.520 6.367 6.410 43,373 -0.08(-1.23%)
Apr 21, 2023 6.460 6.570 6.430 6.490 48,474 -0.09(-1.37%)
Apr 20, 2023 6.660 6.670 6.490 6.580 31,247 -0.07(-1.05%)
Apr 19, 2023 6.730 6.865 6.630 6.650 43,205 -0.13(-1.92%)
Apr 18, 2023 6.620 6.930 6.560 6.780 75,945 +0.15(+2.26%)
Apr 17, 2023 6.750 6.765 6.390 6.630 21,799 -0.20(-2.93%)
Apr 14, 2023 7.110 7.110 6.720 6.830 35,184 -0.26(-3.67%)
Apr 13, 2023 6.480 7.160 6.480 7.090 68,640 +0.72(+11.30%)
Apr 12, 2023 6.280 6.511 6.250 6.370 21,779 +0.10(+1.59%)
Apr 11, 2023 6.190 6.340 6.180 6.270 36,576 +0.14(+2.28%)
Apr 10, 2023 6.140 6.140 5.940 6.130 26,519 +0.01(+0.16%)
Apr 06, 2023 6.080 6.210 5.990 6.120 57,272 -0.01(-0.16%)
Apr 05, 2023 6.580 6.580 6.030 6.130 69,757 -0.33(-5.11%)
Apr 04, 2023 6.280 6.520 6.260 6.460 70,496 +0.21(+3.36%)
Apr 03, 2023 6.140 6.435 6.140 6.250 30,572 +0.14(+2.29%)
Mar 31, 2023 6.200 6.250 6.020 6.110 22,354 +0.00(+0.00%)
Mar 30, 2023 6.060 6.230 6.060 6.110 35,662 +0.05(+0.83%)
Mar 29, 2023 5.980 6.120 5.977 6.060 22,214 +0.08(+1.34%)
Mar 28, 2023 5.700 6.000 5.590 5.980 38,479 +0.38(+6.79%)
Mar 27, 2023 5.620 5.620 5.400 5.600 20,503 -0.08(-1.41%)
Mar 24, 2023 5.650 5.800 5.615 5.680 51,198 +0.04(+0.71%)
Mar 23, 2023 5.620 5.790 5.560 5.640 28,143 +0.11(+1.99%)
Mar 22, 2023 5.490 5.650 5.400 5.530 47,009 +0.04(+0.73%)
Mar 21, 2023 5.710 5.750 5.490 5.490 32,299 -0.31(-5.34%)
Mar 20, 2023 5.920 5.970 5.760 5.800 62,463 -0.01(-0.17%)
Mar 17, 2023 5.490 5.920 5.490 5.810 87,574 +0.37(+6.80%)
Mar 16, 2023 5.480 5.480 5.270 5.440 7,352 +0.05(+0.93%)
Mar 15, 2023 5.730 5.750 5.200 5.390 43,245 -0.28(-4.94%)
Mar 14, 2023 5.810 5.810 5.610 5.670 29,324 +0.03(+0.53%)
Mar 13, 2023 5.610 5.727 5.318 5.640 68,496 +0.43(+8.25%)
Mar 10, 2023 4.940 5.350 4.940 5.210 40,717 +0.31(+6.33%)
Mar 09, 2023 4.960 5.180 4.890 4.900 34,072 -0.05(-1.01%)
Mar 08, 2023 4.990 5.120 4.880 4.950 48,960 -0.01(-0.20%)
Mar 07, 2023 5.210 5.240 4.870 4.960 37,606 -0.25(-4.80%)
Mar 06, 2023 5.480 5.480 5.190 5.210 32,115 -0.27(-4.93%)
Mar 03, 2023 5.410 5.520 5.340 5.480 51,095 +0.20(+3.79%)
Mar 02, 2023 5.440 5.480 5.263 5.280 45,521 -0.15(-2.76%)
Mar 01, 2023 5.200 5.480 5.080 5.430 27,523 +0.25(+4.83%)
Feb 28, 2023 5.050 5.200 5.050 5.180 57,022 +0.14(+2.78%)
Feb 27, 2023 4.960 5.200 4.900 5.040 30,781 +0.13(+2.65%)
Feb 24, 2023 5.000 5.040 4.850 4.910 33,253 -0.16(-3.16%)
Feb 23, 2023 5.060 5.150 5.020 5.070 21,501 -0.03(-0.59%)
Feb 22, 2023 5.180 5.234 5.064 5.100 24,846 -0.09(-1.73%)
Feb 21, 2023 5.260 5.360 5.150 5.190 22,862 -0.18(-3.35%)
Feb 17, 2023 5.360 5.400 5.210 5.370 14,215 +0.01(+0.19%)
Feb 16, 2023 5.360 5.430 5.170 5.360 51,809 -0.07(-1.29%)
Feb 15, 2023 5.410 5.460 5.360 5.430 18,197 -0.03(-0.55%)
Feb 14, 2023 5.490 5.571 5.420 5.460 8,732 -0.09(-1.62%)
Feb 13, 2023 5.550 5.560 5.420 5.550 29,563 -0.02(-0.36%)
Feb 10, 2023 5.550 5.660 5.510 5.570 23,932 +0.01(+0.18%)
Feb 09, 2023 5.610 5.610 5.520 5.560 18,468 -0.05(-0.89%)
Feb 08, 2023 5.730 5.740 5.610 5.610 22,392 -0.05(-0.88%)
Feb 07, 2023 5.550 5.770 5.550 5.660 17,638 +0.03(+0.53%)
Feb 06, 2023 5.650 5.720 5.510 5.630 23,111 -0.02(-0.35%)
Feb 03, 2023 5.800 5.850 5.570 5.650 68,448 -0.24(-4.07%)
Feb 02, 2023 6.320 6.376 5.845 5.890 48,236 -0.34(-5.46%)
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.