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

E.W. Scripps Company (NQ: SSP )

3.990 +0.090 (+2.31%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 2, 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 (%)
May 01, 2024 3.770 4.075 3.730 3.900 1,074,630 +0.14(+3.72%)
Apr 30, 2024 3.810 3.830 3.695 3.760 673,828 -0.10(-2.59%)
Apr 29, 2024 3.730 3.925 3.730 3.860 526,655 +0.16(+4.32%)
Apr 26, 2024 3.720 3.760 3.640 3.700 379,322 +0.01(+0.27%)
Apr 25, 2024 3.710 3.875 3.680 3.690 494,603 -0.12(-3.02%)
Apr 24, 2024 3.790 3.864 3.660 3.805 1,182,958 +0.03(+0.66%)
Apr 23, 2024 3.690 3.900 3.660 3.780 1,015,420 +0.06(+1.61%)
Apr 22, 2024 3.630 3.885 3.555 3.720 984,063 +0.13(+3.62%)
Apr 19, 2024 3.450 3.630 3.450 3.590 736,064 +0.14(+4.06%)
Apr 18, 2024 3.300 3.750 3.190 3.450 1,073,468 +0.16(+4.70%)
Apr 17, 2024 3.230 3.435 3.200 3.295 1,728,973 +0.09(+2.97%)
Apr 16, 2024 3.100 3.210 2.930 3.200 895,513 +0.07(+2.24%)
Apr 15, 2024 3.220 3.355 3.130 3.130 862,496 -0.07(-2.19%)
Apr 12, 2024 3.180 3.270 3.140 3.200 666,463 -0.03(-1.08%)
Apr 11, 2024 3.380 3.450 3.230 3.235 782,441 -0.09(-2.71%)
Apr 10, 2024 3.370 3.480 3.230 3.325 761,396 -0.26(-7.38%)
Apr 09, 2024 3.480 3.650 3.310 3.590 822,033 +0.10(+3.01%)
Apr 08, 2024 3.540 3.650 3.440 3.485 731,029 +0.05(+1.60%)
Apr 05, 2024 3.660 3.700 3.340 3.430 752,131 -0.29(-7.80%)
Apr 04, 2024 3.520 3.890 3.490 3.720 1,313,437 +0.27(+7.83%)
Apr 03, 2024 3.280 3.470 3.140 3.450 1,896,976 +0.17(+5.18%)
Apr 02, 2024 3.560 3.670 3.210 3.280 13,430,553 -0.44(-11.83%)
Apr 01, 2024 3.920 3.920 3.520 3.720 1,599,799 -0.21(-5.34%)
Mar 28, 2024 3.740 3.985 3.985 3.930 2,655,994 -0.03(-0.76%)
Mar 27, 2024 3.760 4.110 3.760 3.960 923,747 +0.30(+8.20%)
Mar 26, 2024 3.850 3.980 3.640 3.660 976,957 -0.15(-3.94%)
Mar 25, 2024 3.500 3.880 3.465 3.810 1,235,262 +0.33(+9.64%)
Mar 22, 2024 3.830 3.845 3.470 3.475 593,457 -0.38(-9.97%)
Mar 21, 2024 3.890 3.990 3.790 3.860 875,242 +0.00(+0.00%)
Mar 20, 2024 3.480 3.920 3.390 3.860 906,282 +0.38(+10.92%)
Mar 19, 2024 3.510 3.640 3.420 3.480 1,048,636 -0.06(-1.69%)
Mar 18, 2024 3.790 3.790 3.530 3.540 1,107,573 -0.18(-4.84%)
Mar 15, 2024 3.960 4.080 3.700 3.720 1,701,422 -0.26(-6.53%)
Mar 14, 2024 4.260 4.260 3.940 3.980 893,895 -0.28(-6.57%)
Mar 13, 2024 4.160 4.366 4.160 4.260 761,350 +0.08(+1.91%)
Mar 12, 2024 4.300 4.300 4.005 4.180 641,266 -0.11(-2.56%)
Mar 11, 2024 4.250 4.370 4.205 4.290 493,639 +0.03(+0.70%)
Mar 08, 2024 4.330 4.480 4.210 4.260 702,185 +0.00(+0.00%)
Mar 07, 2024 4.250 4.450 4.210 4.260 534,569 +0.05(+1.19%)
Mar 06, 2024 4.370 4.405 4.090 4.210 819,148 -0.15(-3.44%)
Mar 05, 2024 4.500 4.834 4.340 4.360 1,211,001 -0.25(-5.42%)
Mar 04, 2024 3.900 5.119 3.890 4.610 3,458,112 +0.85(+22.61%)
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.