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 )

4.590 -0.120 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 29, 2023 4.750 4.790 4.520 4.600 48,831 -0.12(-2.54%)
Sep 28, 2023 4.510 4.730 4.510 4.720 40,907 +0.15(+3.28%)
Sep 27, 2023 4.720 4.760 4.510 4.570 62,371 -0.23(-4.79%)
Sep 26, 2023 4.770 4.810 4.720 4.800 58,682 -0.05(-1.03%)
Sep 25, 2023 5.060 4.850 4.800 4.850 37,468 -0.22(-4.34%)
Sep 22, 2023 5.090 5.190 5.010 5.070 36,806 +0.03(+0.60%)
Sep 21, 2023 4.980 5.080 4.870 5.040 59,843 +0.01(+0.20%)
Sep 20, 2023 4.810 5.090 4.810 5.030 98,069 +0.25(+5.23%)
Sep 19, 2023 4.710 4.800 4.710 4.780 40,188 +0.04(+0.84%)
Sep 18, 2023 4.750 4.760 4.590 4.740 27,462 +0.05(+1.07%)
Sep 15, 2023 4.700 4.760 4.620 4.690 42,907 +0.14(+3.08%)
Sep 14, 2023 4.610 4.660 4.540 4.550 55,978 -0.05(-1.09%)
Sep 13, 2023 4.590 4.630 4.570 4.600 22,548 -0.04(-0.86%)
Sep 12, 2023 4.650 4.750 4.570 4.640 37,209 -0.06(-1.28%)
Sep 11, 2023 4.550 4.730 4.550 4.700 45,152 +0.16(+3.52%)
Sep 08, 2023 4.530 4.620 4.470 4.540 23,739 +0.09(+2.02%)
Sep 07, 2023 4.570 4.618 4.430 4.450 118,602 -0.18(-3.89%)
Sep 06, 2023 4.710 4.800 4.590 4.630 74,708 -0.08(-1.70%)
Sep 05, 2023 4.800 4.890 4.700 4.710 50,614 -0.10(-2.08%)
Sep 01, 2023 4.900 5.030 4.805 4.810 36,740 -0.12(-2.43%)
Aug 31, 2023 5.060 5.060 4.880 4.930 53,203 -0.09(-1.79%)
Aug 30, 2023 5.060 5.180 4.990 5.020 48,944 -0.03(-0.59%)
Aug 29, 2023 4.860 5.055 4.856 5.050 75,624 +0.19(+3.91%)
Aug 28, 2023 4.670 4.927 4.670 4.860 50,650 +0.21(+4.52%)
Aug 25, 2023 4.870 4.870 4.600 4.650 58,170 -0.16(-3.33%)
Aug 24, 2023 4.870 4.895 4.720 4.810 31,506 -0.10(-2.04%)
Aug 23, 2023 4.730 4.994 4.730 4.910 50,323 +0.18(+3.81%)
Aug 22, 2023 4.770 4.770 4.640 4.730 20,277 -0.07(-1.46%)
Aug 21, 2023 4.710 4.805 4.657 4.800 42,760 +0.16(+3.45%)
Aug 18, 2023 4.550 4.680 4.550 4.640 23,601 +0.02(+0.43%)
Aug 17, 2023 4.630 4.695 4.560 4.620 65,493 +0.02(+0.43%)
Aug 16, 2023 4.680 4.720 4.600 4.600 102,051 -0.14(-2.95%)
Aug 15, 2023 4.850 4.850 4.690 4.740 47,705 -0.06(-1.25%)
Aug 14, 2023 4.930 4.930 4.690 4.800 21,784 -0.17(-3.42%)
Aug 11, 2023 4.900 4.970 4.690 4.970 27,133 +0.21(+4.41%)
Aug 10, 2023 4.820 4.830 4.660 4.760 49,119 +0.07(+1.49%)
Aug 09, 2023 4.670 4.690 4.570 4.690 42,642 -0.04(-0.85%)
Aug 08, 2023 4.710 4.850 4.675 4.730 44,597 -0.06(-1.25%)
Aug 07, 2023 5.000 5.000 4.780 4.790 31,787 -0.19(-3.82%)
Aug 04, 2023 5.080 5.080 4.960 4.980 31,372 +0.02(+0.40%)
Aug 03, 2023 5.020 5.020 4.850 4.960 21,406 +0.02(+0.40%)
Aug 02, 2023 5.090 5.090 4.810 4.940 38,565 -0.12(-2.37%)
Aug 01, 2023 5.050 5.110 4.920 5.060 32,531 -0.10(-1.94%)
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%)
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.