Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: SKE )

4.580 -0.010 (-0.22%)
Streaming Delayed Price Updated: 10:15 AM 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 (%)
Sep 30, 2022 4.480 4.870 4.460 4.680 78,476 +0.21(+4.70%)
Sep 29, 2022 4.360 4.500 4.150 4.470 92,003 +0.10(+2.29%)
Sep 28, 2022 4.190 4.570 4.190 4.370 115,050 +0.20(+4.80%)
Sep 27, 2022 4.250 4.420 4.150 4.170 50,405 -0.02(-0.48%)
Sep 26, 2022 4.400 4.470 4.100 4.190 117,280 -0.29(-6.47%)
Sep 23, 2022 4.680 4.680 4.440 4.480 78,647 -0.24(-5.08%)
Sep 22, 2022 4.800 4.860 4.670 4.720 28,731 -0.13(-2.68%)
Sep 21, 2022 4.780 4.960 4.600 4.850 50,550 +0.08(+1.68%)
Sep 20, 2022 4.880 4.920 4.630 4.770 19,284 -0.15(-3.05%)
Sep 19, 2022 4.600 5.000 4.520 4.920 148,366 -0.08(-1.60%)
Sep 16, 2022 5.450 5.450 4.980 5.000 125,096 -0.49(-8.93%)
Sep 15, 2022 5.850 5.900 5.400 5.490 83,422 -0.38(-6.47%)
Sep 14, 2022 5.450 5.880 5.450 5.870 97,915 +0.43(+7.89%)
Sep 13, 2022 5.770 5.770 5.410 5.441 123,305 -0.33(-5.71%)
Sep 12, 2022 5.480 5.770 5.310 5.770 73,432 +0.57(+10.96%)
Sep 09, 2022 5.120 5.290 5.100 5.200 87,968 +0.23(+4.63%)
Sep 08, 2022 4.810 5.300 4.810 4.970 82,655 +0.24(+5.07%)
Sep 07, 2022 4.580 4.819 4.580 4.730 27,991 +0.15(+3.28%)
Sep 06, 2022 4.750 4.850 4.580 4.580 30,945 -0.11(-2.35%)
Sep 02, 2022 4.540 4.820 4.540 4.690 36,540 +0.18(+3.99%)
Sep 01, 2022 4.750 4.811 4.500 4.510 104,921 -0.29(-6.04%)
Aug 31, 2022 4.850 4.930 4.760 4.800 31,739 -0.01(-0.21%)
Aug 30, 2022 5.050 5.230 4.780 4.810 46,514 -0.18(-3.61%)
Aug 29, 2022 5.060 5.170 4.950 4.990 65,863 -0.13(-2.54%)
Aug 26, 2022 5.230 5.230 4.900 5.120 502,631 -0.18(-3.40%)
Aug 25, 2022 5.290 5.410 5.275 5.300 21,437 +0.04(+0.76%)
Aug 24, 2022 5.030 5.320 5.030 5.260 30,488 +0.19(+3.85%)
Aug 23, 2022 5.000 5.210 4.990 5.065 51,451 +0.19(+3.79%)
Aug 22, 2022 4.870 5.030 4.870 4.880 49,885 -0.17(-3.37%)
Aug 19, 2022 5.180 5.290 4.990 5.050 27,156 -0.19(-3.63%)
Aug 18, 2022 5.300 5.390 5.220 5.240 14,992 -0.05(-0.95%)
Aug 17, 2022 5.550 5.550 5.260 5.290 41,432 -0.36(-6.37%)
Aug 16, 2022 5.580 5.690 5.500 5.650 33,333 +0.01(+0.18%)
Aug 15, 2022 5.750 5.750 5.540 5.640 24,596 -0.16(-2.76%)
Aug 12, 2022 5.630 5.830 5.620 5.800 19,713 +0.28(+5.07%)
Aug 11, 2022 5.640 5.680 5.490 5.520 37,961 -0.12(-2.13%)
Aug 10, 2022 5.800 5.800 5.580 5.640 24,951 -0.12(-2.08%)
Aug 09, 2022 5.820 5.830 5.620 5.760 32,168 -0.12(-2.04%)
Aug 08, 2022 5.820 5.925 5.700 5.880 23,719 +0.22(+3.89%)
Aug 05, 2022 5.750 5.750 5.550 5.660 26,533 -0.18(-3.08%)
Aug 04, 2022 5.630 5.950 5.540 5.840 71,976 +0.34(+6.18%)
Aug 03, 2022 5.600 5.652 5.360 5.500 37,602 -0.03(-0.54%)
Aug 02, 2022 5.560 5.780 5.450 5.530 85,144 -0.09(-1.60%)
Aug 01, 2022 5.530 5.650 5.500 5.620 3,064 +0.08(+1.54%)
Jul 29, 2022 5.550 5.590 5.440 5.535 27,440 -0.12(-2.04%)
Jul 28, 2022 5.410 5.650 5.260 5.650 31,421 +0.43(+8.24%)
Jul 27, 2022 4.900 5.240 4.900 5.220 38,786 +0.41(+8.52%)
Jul 26, 2022 4.790 4.980 4.790 4.810 12,724 -0.05(-1.03%)
Jul 25, 2022 5.240 5.240 4.750 4.860 49,474 -0.21(-4.14%)
Jul 22, 2022 4.840 5.110 4.840 5.070 80,411 +0.26(+5.41%)
Jul 21, 2022 4.610 4.830 4.610 4.810 15,798 +0.16(+3.44%)
Jul 20, 2022 4.680 4.690 4.640 4.650 14,188 -0.06(-1.27%)
Jul 19, 2022 4.630 4.720 4.560 4.710 35,380 +0.12(+2.61%)
Jul 18, 2022 4.480 4.780 4.480 4.590 19,626 +0.08(+1.77%)
Jul 15, 2022 4.635 4.635 4.460 4.510 35,460 -0.15(-3.22%)
Jul 14, 2022 4.830 4.870 4.485 4.660 55,602 -0.35(-6.99%)
Jul 13, 2022 4.760 5.080 4.740 5.010 48,117 +0.12(+2.45%)
Jul 12, 2022 4.930 5.000 4.870 4.890 18,079 -0.03(-0.61%)
Jul 11, 2022 5.150 5.150 4.850 4.920 39,455 -0.20(-3.91%)
Jul 08, 2022 5.170 5.350 5.090 5.120 23,324 -0.03(-0.58%)
Jul 07, 2022 5.110 5.250 5.110 5.150 8,497 +0.02(+0.39%)
Jul 06, 2022 5.020 5.200 5.020 5.130 21,260 +0.04(+0.79%)
Jul 05, 2022 5.410 5.410 4.970 5.090 42,723 -0.48(-8.62%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.