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 (%)
May 08, 2023 7.310 7.310 7.030 7.170 34,131 -0.05(-0.69%)
May 05, 2023 7.210 7.369 7.130 7.220 36,494 -0.08(-1.10%)
May 04, 2023 7.170 7.650 7.100 7.300 119,581 +0.18(+2.53%)
May 03, 2023 7.270 7.310 7.080 7.120 65,443 -0.08(-1.11%)
May 02, 2023 6.890 7.230 6.720 7.200 29,006 +0.36(+5.26%)
May 01, 2023 6.810 7.020 6.810 6.840 24,086 +0.11(+1.63%)
Apr 28, 2023 6.710 6.900 6.710 6.730 28,773 -0.06(-0.84%)
Apr 27, 2023 6.400 6.787 6.400 6.787 20,833 +0.35(+5.39%)
Apr 26, 2023 6.470 6.600 6.430 6.440 33,526 +0.11(+1.74%)
Apr 25, 2023 6.350 6.390 6.150 6.330 29,448 -0.08(-1.25%)
Apr 24, 2023 6.470 6.520 6.367 6.410 43,373 -0.08(-1.23%)
Apr 21, 2023 6.460 6.570 6.430 6.490 48,474 -0.09(-1.37%)
Apr 20, 2023 6.660 6.670 6.490 6.580 31,247 -0.07(-1.05%)
Apr 19, 2023 6.730 6.865 6.630 6.650 43,205 -0.13(-1.92%)
Apr 18, 2023 6.620 6.930 6.560 6.780 75,945 +0.15(+2.26%)
Apr 17, 2023 6.750 6.765 6.390 6.630 21,799 -0.20(-2.93%)
Apr 14, 2023 7.110 7.110 6.720 6.830 35,184 -0.26(-3.67%)
Apr 13, 2023 6.480 7.160 6.480 7.090 68,640 +0.72(+11.30%)
Apr 12, 2023 6.280 6.511 6.250 6.370 21,779 +0.10(+1.59%)
Apr 11, 2023 6.190 6.340 6.180 6.270 36,576 +0.14(+2.28%)
Apr 10, 2023 6.140 6.140 5.940 6.130 26,519 +0.01(+0.16%)
Apr 06, 2023 6.080 6.210 5.990 6.120 57,272 -0.01(-0.16%)
Apr 05, 2023 6.580 6.580 6.030 6.130 69,757 -0.33(-5.11%)
Apr 04, 2023 6.280 6.520 6.260 6.460 70,496 +0.21(+3.36%)
Apr 03, 2023 6.140 6.435 6.140 6.250 30,572 +0.14(+2.29%)
Mar 31, 2023 6.200 6.250 6.020 6.110 22,354 +0.00(+0.00%)
Mar 30, 2023 6.060 6.230 6.060 6.110 35,662 +0.05(+0.83%)
Mar 29, 2023 5.980 6.120 5.977 6.060 22,214 +0.08(+1.34%)
Mar 28, 2023 5.700 6.000 5.590 5.980 38,479 +0.38(+6.79%)
Mar 27, 2023 5.620 5.620 5.400 5.600 20,503 -0.08(-1.41%)
Mar 24, 2023 5.650 5.800 5.615 5.680 51,198 +0.04(+0.71%)
Mar 23, 2023 5.620 5.790 5.560 5.640 28,143 +0.11(+1.99%)
Mar 22, 2023 5.490 5.650 5.400 5.530 47,009 +0.04(+0.73%)
Mar 21, 2023 5.710 5.750 5.490 5.490 32,299 -0.31(-5.34%)
Mar 20, 2023 5.920 5.970 5.760 5.800 62,463 -0.01(-0.17%)
Mar 17, 2023 5.490 5.920 5.490 5.810 87,574 +0.37(+6.80%)
Mar 16, 2023 5.480 5.480 5.270 5.440 7,352 +0.05(+0.93%)
Mar 15, 2023 5.730 5.750 5.200 5.390 43,245 -0.28(-4.94%)
Mar 14, 2023 5.810 5.810 5.610 5.670 29,324 +0.03(+0.53%)
Mar 13, 2023 5.610 5.727 5.318 5.640 68,496 +0.43(+8.25%)
Mar 10, 2023 4.940 5.350 4.940 5.210 40,717 +0.31(+6.33%)
Mar 09, 2023 4.960 5.180 4.890 4.900 34,072 -0.05(-1.01%)
Mar 08, 2023 4.990 5.120 4.880 4.950 48,960 -0.01(-0.20%)
Mar 07, 2023 5.210 5.240 4.870 4.960 37,606 -0.25(-4.80%)
Mar 06, 2023 5.480 5.480 5.190 5.210 32,115 -0.27(-4.93%)
Mar 03, 2023 5.410 5.520 5.340 5.480 51,095 +0.20(+3.79%)
Mar 02, 2023 5.440 5.480 5.263 5.280 45,521 -0.15(-2.76%)
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.