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 )

8.595 +0.065 (+0.76%)
Streaming Delayed Price Updated: 1:05 PM EDT, Sep 27, 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 26, 2024 8.650 8.720 8.520 8.530 394,175 -0.04(-0.47%)
Sep 25, 2024 8.690 8.700 8.510 8.570 296,684 -0.11(-1.27%)
Sep 24, 2024 8.630 8.780 8.480 8.680 333,746 +0.08(+0.93%)
Sep 23, 2024 8.900 8.900 8.595 8.600 272,385 -0.23(-2.60%)
Sep 20, 2024 9.020 9.020 8.580 8.830 466,719 -0.02(-0.23%)
Sep 19, 2024 9.200 9.360 8.770 8.850 472,159 -0.11(-1.23%)
Sep 18, 2024 8.990 9.420 8.785 8.960 441,393 +0.04(+0.45%)
Sep 17, 2024 8.530 8.935 8.470 8.920 352,903 +0.27(+3.12%)
Sep 16, 2024 8.800 8.800 8.370 8.650 305,758 -0.13(-1.48%)
Sep 13, 2024 8.800 8.900 8.620 8.780 350,671 +0.10(+1.15%)
Sep 12, 2024 8.000 8.720 7.980 8.680 404,408 +0.81(+10.29%)
Sep 11, 2024 7.940 8.000 7.710 7.870 267,862 -0.12(-1.50%)
Sep 10, 2024 7.660 8.000 7.570 7.990 291,891 +0.38(+4.99%)
Sep 09, 2024 7.610 7.780 7.575 7.610 231,339 +0.05(+0.66%)
Sep 06, 2024 7.620 7.850 7.560 7.560 593,810 -0.12(-1.56%)
Sep 05, 2024 7.520 7.690 7.390 7.680 406,761 +0.33(+4.49%)
Sep 04, 2024 7.220 7.430 7.220 7.350 315,292 -0.04(-0.54%)
Sep 03, 2024 7.610 7.610 7.310 7.390 637,370 -0.26(-3.40%)
Aug 30, 2024 7.590 7.760 7.525 7.650 656,362 +0.08(+1.06%)
Aug 29, 2024 7.860 7.860 7.500 7.570 364,652 -0.20(-2.57%)
Aug 28, 2024 7.750 7.805 7.545 7.770 293,851 -0.12(-1.52%)
Aug 27, 2024 7.930 7.980 7.750 7.890 367,313 -0.04(-0.50%)
Aug 26, 2024 7.920 8.150 7.875 7.930 255,663 +0.03(+0.38%)
Aug 23, 2024 7.810 7.936 7.720 7.900 288,172 +0.13(+1.67%)
Aug 22, 2024 7.840 7.850 7.600 7.770 348,927 -0.15(-1.89%)
Aug 21, 2024 8.040 8.120 7.810 7.920 449,940 -0.13(-1.61%)
Aug 20, 2024 7.700 8.220 7.670 8.050 638,007 +0.45(+5.92%)
Aug 19, 2024 8.360 8.360 7.550 7.600 1,202,669 -0.78(-9.31%)
Aug 16, 2024 7.740 8.450 7.740 8.380 938,252 +0.72(+9.40%)
Aug 15, 2024 7.500 7.745 7.440 7.660 627,420 +0.17(+2.27%)
Aug 14, 2024 7.260 7.570 7.170 7.490 657,662 +0.22(+3.03%)
Aug 13, 2024 7.070 7.380 7.070 7.270 604,708 +0.23(+3.27%)
Aug 12, 2024 5.820 7.260 5.820 7.040 1,275,019 +1.33(+23.29%)
Aug 09, 2024 5.710 5.860 5.630 5.710 279,000 +0.00(+0.00%)
Aug 08, 2024 5.720 5.880 5.680 5.710 299,488 +0.03(+0.53%)
Aug 07, 2024 6.090 6.140 5.645 5.680 306,818 -0.33(-5.49%)
Aug 06, 2024 5.950 6.075 5.850 6.010 268,551 +0.10(+1.69%)
Aug 05, 2024 5.800 5.980 5.650 5.910 396,890 -0.30(-4.83%)
Aug 02, 2024 6.460 6.460 6.100 6.210 307,103 -0.19(-2.97%)
Aug 01, 2024 6.480 6.720 6.260 6.400 544,413 -0.12(-1.84%)
Jul 31, 2024 6.500 6.600 6.380 6.520 433,033 +0.16(+2.52%)
Jul 30, 2024 6.480 6.600 6.325 6.360 304,199 -0.06(-0.93%)
Jul 29, 2024 6.330 6.455 6.216 6.420 305,464 +0.15(+2.39%)
Jul 26, 2024 6.180 6.290 6.120 6.270 284,792 +0.19(+3.12%)
Jul 25, 2024 6.150 6.150 6.000 6.080 308,729 -0.23(-3.65%)
Jul 24, 2024 6.370 6.489 6.295 6.310 532,969 -0.02(-0.32%)
Jul 23, 2024 6.190 6.350 6.170 6.330 265,030 +0.14(+2.26%)
Jul 22, 2024 6.200 6.260 6.025 6.190 480,557 -0.01(-0.16%)
Jul 19, 2024 6.330 6.330 6.160 6.200 421,739 -0.24(-3.73%)
Jul 18, 2024 6.600 6.750 6.380 6.440 490,951 -0.18(-2.72%)
Jul 17, 2024 6.820 6.830 6.560 6.620 668,877 -0.20(-2.93%)
Jul 16, 2024 6.790 6.845 6.655 6.820 1,148,407 +0.05(+0.74%)
Jul 15, 2024 6.830 6.830 6.665 6.770 820,786 -0.06(-0.88%)
Jul 12, 2024 7.010 7.030 6.800 6.830 414,163 -0.21(-2.98%)
Jul 11, 2024 6.820 7.110 6.620 7.040 645,547 +0.36(+5.39%)
Jul 10, 2024 6.300 6.700 6.300 6.680 531,865 +0.39(+6.20%)
Jul 09, 2024 6.330 6.430 6.170 6.290 365,599 +0.00(+0.00%)
Jul 08, 2024 6.260 6.350 6.110 6.290 423,725 +0.03(+0.48%)
Jul 05, 2024 5.880 6.290 5.870 6.260 613,254 +0.46(+7.93%)
Jul 03, 2024 5.750 5.800 5.505 5.800 444,806 +0.22(+3.94%)
Jul 02, 2024 5.250 5.605 5.200 5.580 795,273 +0.45(+8.77%)
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.