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 (%)
Feb 29, 2024 3.550 3.660 3.500 3.660 335,609 +0.15(+4.27%)
Feb 28, 2024 3.490 3.550 3.440 3.510 116,973 +0.02(+0.57%)
Feb 27, 2024 3.430 3.510 3.290 3.490 254,397 +0.08(+2.35%)
Feb 26, 2024 3.520 3.520 3.370 3.410 204,937 -0.12(-3.40%)
Feb 23, 2024 3.430 3.550 3.380 3.530 229,325 +0.05(+1.44%)
Feb 22, 2024 3.590 3.590 3.400 3.480 145,900 -0.09(-2.52%)
Feb 21, 2024 3.710 3.730 3.500 3.570 153,089 -0.13(-3.51%)
Feb 20, 2024 3.850 3.850 3.580 3.700 190,786 -0.12(-3.14%)
Feb 16, 2024 3.800 3.840 3.710 3.820 111,085 +0.02(+0.53%)
Feb 15, 2024 3.800 3.890 3.710 3.800 171,541 +0.09(+2.43%)
Feb 14, 2024 4.000 4.000 3.700 3.710 317,759 -0.29(-7.25%)
Feb 13, 2024 4.220 4.220 3.927 4.000 206,755 -0.29(-6.76%)
Feb 12, 2024 4.210 4.310 4.210 4.290 56,561 +0.08(+1.90%)
Feb 09, 2024 4.290 4.360 4.170 4.210 96,974 -0.14(-3.22%)
Feb 08, 2024 4.350 4.400 4.270 4.350 90,594 +0.02(+0.46%)
Feb 07, 2024 4.320 4.360 4.260 4.330 66,810 -0.06(-1.37%)
Feb 06, 2024 4.530 4.590 4.370 4.390 72,381 -0.17(-3.73%)
Feb 05, 2024 4.460 4.570 4.400 4.560 84,164 -0.05(-1.08%)
Feb 02, 2024 4.650 4.650 4.410 4.610 124,181 -0.14(-2.95%)
Feb 01, 2024 4.600 4.780 4.440 4.750 107,977 +0.19(+4.17%)
Jan 31, 2024 4.840 4.950 4.550 4.560 274,753 -0.30(-6.17%)
Jan 30, 2024 4.710 4.860 4.570 4.860 250,262 +0.16(+3.40%)
Jan 29, 2024 4.210 4.740 4.180 4.700 384,057 +0.49(+11.64%)
Jan 26, 2024 4.200 4.240 4.140 4.210 197,814 +0.00(+0.00%)
Jan 25, 2024 4.260 4.260 4.100 4.210 188,346 -0.01(-0.24%)
Jan 24, 2024 4.250 4.370 4.010 4.220 186,893 +0.00(+0.00%)
Jan 23, 2024 4.050 4.230 4.050 4.220 121,452 +0.16(+3.94%)
Jan 22, 2024 4.000 4.085 3.985 4.060 107,714 -0.01(-0.25%)
Jan 19, 2024 4.050 4.089 3.900 4.070 216,681 +0.06(+1.50%)
Jan 18, 2024 4.150 4.150 3.970 4.010 161,341 -0.14(-3.37%)
Jan 17, 2024 4.200 4.200 4.080 4.150 217,605 -0.06(-1.43%)
Jan 16, 2024 4.320 4.210 4.140 4.210 118,889 -0.12(-2.77%)
Jan 12, 2024 4.250 4.440 4.240 4.330 101,191 +0.20(+4.84%)
Jan 11, 2024 4.150 4.220 4.030 4.130 194,593 -0.06(-1.43%)
Jan 10, 2024 4.220 4.299 4.130 4.190 150,483 -0.07(-1.64%)
Jan 09, 2024 4.420 4.420 4.250 4.260 109,712 -0.15(-3.40%)
Jan 08, 2024 4.400 4.440 4.320 4.410 156,786 +0.05(+1.15%)
Jan 05, 2024 4.350 4.440 4.280 4.360 123,498 -0.01(-0.23%)
Jan 04, 2024 4.590 4.590 4.350 4.370 192,737 -0.15(-3.32%)
Jan 03, 2024 4.600 4.620 4.500 4.520 183,804 -0.23(-4.84%)
Jan 02, 2024 4.950 4.950 4.690 4.750 145,065 -0.13(-2.66%)
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%)
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.