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 )

5.110 -0.040 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 4.460 4.750 4.420 4.620 243,749 +0.17(+3.82%)
Mar 27, 2024 4.230 4.470 4.230 4.450 162,860 +0.21(+4.95%)
Mar 26, 2024 4.440 4.460 4.240 4.240 99,320 -0.09(-2.08%)
Mar 25, 2024 4.340 4.480 4.300 4.330 139,123 -0.04(-0.92%)
Mar 22, 2024 4.430 4.460 4.285 4.370 74,943 -0.05(-1.13%)
Mar 21, 2024 4.600 4.620 4.400 4.420 120,759 -0.02(-0.45%)
Mar 20, 2024 4.120 4.472 4.110 4.440 103,713 +0.28(+6.73%)
Mar 19, 2024 4.260 4.260 4.140 4.160 90,033 -0.13(-3.03%)
Mar 18, 2024 4.490 4.510 4.260 4.290 116,924 -0.16(-3.60%)
Mar 15, 2024 4.440 4.530 4.370 4.450 133,771 +0.04(+0.91%)
Mar 14, 2024 4.470 4.470 4.280 4.410 151,589 -0.09(-2.00%)
Mar 13, 2024 4.420 4.650 4.390 4.500 245,101 +0.10(+2.27%)
Mar 12, 2024 4.500 4.500 4.250 4.400 248,765 -0.11(-2.44%)
Mar 11, 2024 4.350 4.570 4.350 4.510 322,160 +0.10(+2.27%)
Mar 08, 2024 4.560 4.610 4.410 4.410 191,920 -0.14(-3.08%)
Mar 07, 2024 4.550 4.590 4.470 4.550 161,368 +0.07(+1.56%)
Mar 06, 2024 4.170 4.520 4.170 4.480 313,219 +0.26(+6.16%)
Mar 05, 2024 4.080 4.220 4.040 4.220 165,296 +0.20(+4.98%)
Mar 04, 2024 4.110 4.110 3.900 4.020 186,109 +0.00(+0.00%)
Mar 01, 2024 3.690 4.025 3.590 4.020 426,552 +0.36(+9.84%)
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%)
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.