Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

(NY: SKE )

4.310 -0.510 (-10.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2023 4.520 4.550 4.330 4.500 246,524 -0.01(-0.22%)
Nov 29, 2023 4.680 4.780 4.480 4.510 187,473 -0.11(-2.38%)
Nov 28, 2023 4.670 4.670 4.500 4.620 124,611 +0.02(+0.43%)
Nov 27, 2023 4.500 4.680 4.490 4.600 254,781 +0.14(+3.14%)
Nov 24, 2023 4.200 4.460 4.200 4.460 48,140 +0.22(+5.19%)
Nov 22, 2023 4.110 4.270 4.110 4.240 40,712 +0.14(+3.41%)
Nov 21, 2023 3.990 4.230 3.990 4.100 106,380 +0.15(+3.80%)
Nov 20, 2023 3.880 4.018 3.850 3.950 97,939 +0.00(+0.00%)
Nov 17, 2023 4.060 4.110 3.930 3.950 117,192 -0.04(-1.00%)
Nov 16, 2023 3.760 4.010 3.670 3.990 147,679 +0.28(+7.55%)
Nov 15, 2023 3.940 3.940 3.660 3.710 226,348 +0.04(+1.09%)
Nov 14, 2023 3.470 3.680 3.420 3.670 228,566 +0.21(+6.07%)
Nov 13, 2023 3.400 3.470 3.330 3.460 141,362 +0.10(+2.98%)
Nov 10, 2023 3.350 3.380 3.230 3.360 80,829 -0.04(-1.18%)
Nov 09, 2023 3.410 3.540 3.350 3.400 66,502 -0.02(-0.58%)
Nov 08, 2023 3.300 3.470 3.250 3.420 157,732 +0.10(+3.01%)
Nov 07, 2023 3.160 3.350 3.045 3.320 183,847 +0.08(+2.47%)
Nov 06, 2023 3.340 3.445 3.230 3.240 160,091 -0.14(-4.14%)
Nov 03, 2023 3.370 3.470 3.280 3.380 320,847 +0.00(+0.00%)
Nov 02, 2023 3.420 3.570 3.340 3.380 171,171 -0.06(-1.74%)
Nov 01, 2023 3.560 3.630 3.410 3.440 156,581 -0.17(-4.71%)
Oct 31, 2023 3.760 3.770 3.590 3.610 109,477 -0.19(-5.00%)
Oct 30, 2023 4.000 4.000 3.770 3.800 58,063 -0.05(-1.30%)
Oct 27, 2023 3.720 3.900 3.630 3.850 86,087 +0.07(+1.85%)
Oct 26, 2023 3.760 3.790 3.590 3.780 182,844 +0.02(+0.53%)
Oct 25, 2023 4.080 4.140 3.741 3.760 200,672 -0.34(-8.29%)
Oct 24, 2023 4.320 4.320 4.070 4.100 174,856 -0.27(-6.18%)
Oct 23, 2023 4.480 4.510 4.310 4.370 106,195 -0.08(-1.80%)
Oct 20, 2023 4.530 4.620 4.390 4.450 85,797 -0.02(-0.45%)
Oct 19, 2023 4.490 4.500 4.360 4.470 44,727 -0.04(-0.89%)
Oct 18, 2023 4.600 4.720 4.508 4.510 53,096 -0.06(-1.31%)
Oct 17, 2023 4.520 4.625 4.490 4.570 67,114 +0.02(+0.44%)
Oct 16, 2023 4.500 4.674 4.480 4.550 34,592 +0.01(+0.22%)
Oct 13, 2023 4.500 4.630 4.500 4.540 51,826 +0.13(+2.95%)
Oct 12, 2023 4.410 4.430 4.350 4.410 65,383 +0.02(+0.46%)
Oct 11, 2023 4.430 4.430 4.340 4.390 36,708 +0.00(+0.00%)
Oct 10, 2023 4.570 4.570 4.350 4.390 66,908 -0.08(-1.79%)
Oct 09, 2023 4.400 4.540 4.372 4.470 25,707 +0.09(+2.05%)
Oct 06, 2023 4.380 4.417 4.280 4.380 160,488 +0.06(+1.39%)
Oct 05, 2023 4.310 4.340 4.240 4.320 66,931 +0.01(+0.23%)
Oct 04, 2023 4.580 4.580 4.310 4.310 101,362 -0.24(-5.27%)
Oct 03, 2023 4.440 4.590 4.400 4.550 61,836 +0.06(+1.34%)
Oct 02, 2023 4.510 4.540 4.410 4.490 59,492 -0.11(-2.39%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.