Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Sky Harbour Group Corp (NY: SKYH )

10.27 -0.25 (-2.38%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 30, 2023 4.820 5.000 4.730 4.730 15,280 -0.16(-3.27%)
Jun 29, 2023 4.840 5.000 4.840 4.890 5,662 -0.01(-0.20%)
Jun 28, 2023 4.890 5.200 4.890 4.900 19,597 +0.01(+0.20%)
Jun 27, 2023 4.640 5.128 4.640 4.890 17,266 +0.14(+2.95%)
Jun 26, 2023 4.640 4.850 4.550 4.750 6,311 +0.04(+0.96%)
Jun 23, 2023 5.060 5.060 4.520 4.705 15,519 +0.00(+0.11%)
Jun 22, 2023 5.080 5.080 4.610 4.700 16,127 -0.38(-7.48%)
Jun 21, 2023 5.140 5.140 4.880 5.080 19,366 +0.08(+1.60%)
Jun 20, 2023 5.080 5.230 4.950 5.000 13,221 -0.23(-4.40%)
Jun 16, 2023 4.810 5.230 4.810 5.230 30,262 +0.38(+7.84%)
Jun 15, 2023 4.750 5.000 4.750 4.850 7,403 -0.55(-10.19%)
May 08, 2023 5.500 5.910 5.185 5.400 20,903 -0.13(-2.35%)
May 05, 2023 5.600 6.040 5.510 5.530 10,472 -0.22(-3.83%)
May 04, 2023 5.740 6.130 5.540 5.750 5,267 +0.21(+3.79%)
May 03, 2023 5.610 6.010 5.540 5.540 7,449 -0.06(-1.07%)
May 02, 2023 5.610 5.840 5.520 5.600 5,344 -0.16(-2.78%)
May 01, 2023 5.860 6.380 5.540 5.760 25,362 -0.59(-9.29%)
Apr 28, 2023 6.180 6.350 6.180 6.350 1,409 +0.11(+1.80%)
Apr 27, 2023 6.000 6.238 6.000 6.238 3,631 +0.23(+3.79%)
Apr 26, 2023 6.000 6.160 6.000 6.010 5,168 -0.02(-0.33%)
Apr 25, 2023 5.750 6.030 5.750 6.030 2,877 +0.21(+3.61%)
Apr 24, 2023 5.610 6.106 5.610 5.820 10,100 -0.28(-4.60%)
Apr 21, 2023 6.590 6.608 5.970 6.101 16,307 -0.35(-5.42%)
Apr 20, 2023 6.460 6.710 6.390 6.450 5,653 +0.00(+0.00%)
Apr 19, 2023 6.055 6.450 6.055 6.450 2,060 +0.22(+3.53%)
Apr 18, 2023 6.100 6.360 6.100 6.230 7,995 +0.38(+6.50%)
Apr 17, 2023 5.950 6.370 5.810 5.850 9,873 -0.10(-1.60%)
Apr 14, 2023 6.170 6.380 5.820 5.945 33,111 +0.32(+5.60%)
Apr 13, 2023 5.860 6.400 5.630 5.630 56,601 -0.24(-4.09%)
Apr 12, 2023 6.340 6.650 5.870 5.870 16,749 -0.30(-4.86%)
Apr 11, 2023 6.300 6.380 5.600 6.170 20,168 -0.23(-3.59%)
Apr 10, 2023 6.500 6.509 6.400 6.400 4,748 -0.12(-1.84%)
Apr 06, 2023 6.630 6.765 6.520 6.520 5,426 -0.08(-1.21%)
Apr 05, 2023 6.400 6.600 6.190 6.600 10,318 +0.20(+3.12%)
Apr 04, 2023 6.620 6.620 6.140 6.400 8,615 +0.02(+0.31%)
Apr 03, 2023 6.980 6.980 6.310 6.380 33,311 -0.81(-11.27%)
Mar 31, 2023 7.020 7.480 7.020 7.190 8,320 -0.01(-0.14%)
Mar 30, 2023 7.350 7.371 7.011 7.200 10,674 +0.20(+2.86%)
Mar 29, 2023 7.060 7.470 7.000 7.000 15,554 -0.11(-1.55%)
Mar 28, 2023 7.900 8.092 7.050 7.110 58,114 -0.94(-11.68%)
Mar 27, 2023 8.570 8.784 7.995 8.050 29,869 -0.57(-6.61%)
Mar 24, 2023 8.740 8.800 8.450 8.620 13,591 -0.05(-0.54%)
Mar 23, 2023 8.860 8.860 8.510 8.666 5,880 -0.03(-0.39%)
Mar 22, 2023 8.700 8.702 8.279 8.700 9,668 -0.04(-0.46%)
Mar 21, 2023 8.400 8.800 7.990 8.740 9,366 +0.38(+4.55%)
Mar 20, 2023 8.900 8.900 8.310 8.360 25,081 -0.47(-5.32%)
Mar 17, 2023 8.270 8.900 8.000 8.830 33,466 +0.56(+6.78%)
Mar 16, 2023 8.040 8.610 7.900 8.269 23,447 +0.07(+0.84%)
Mar 15, 2023 8.150 8.280 7.950 8.200 15,483 -0.17(-2.03%)
Mar 14, 2023 7.800 8.575 7.800 8.370 33,061 +0.57(+7.31%)
Mar 13, 2023 7.700 7.920 7.700 7.800 9,701 +0.11(+1.43%)
Mar 10, 2023 8.100 8.178 7.518 7.690 28,216 -0.28(-3.51%)
Mar 09, 2023 8.100 8.331 7.730 7.970 20,782 -0.12(-1.48%)
Mar 08, 2023 7.800 8.250 7.610 8.090 22,033 +0.44(+5.75%)
Mar 07, 2023 8.040 8.510 7.500 7.650 30,824 -0.39(-4.85%)
Mar 06, 2023 8.170 8.890 8.000 8.040 107,254 -0.11(-1.35%)
Mar 03, 2023 8.300 8.480 7.890 8.150 64,965 -0.23(-2.74%)
Mar 02, 2023 6.500 8.490 6.500 8.380 153,418 +1.69(+25.26%)
Mar 01, 2023 7.400 7.400 6.000 6.690 115,001 -0.65(-8.86%)
Feb 28, 2023 5.280 8.650 5.280 7.340 1,545,861 +1.96(+36.43%)
Feb 27, 2023 5.770 5.770 5.300 5.380 22,563 -0.41(-7.08%)
Feb 24, 2023 5.974 5.974 5.550 5.790 3,320 -0.20(-3.34%)
Feb 23, 2023 5.900 5.990 5.570 5.990 7,654 -0.02(-0.33%)
Feb 22, 2023 5.600 6.050 5.600 6.010 11,139 +0.29(+5.07%)
Feb 21, 2023 5.780 5.780 5.720 5.720 7,667 -0.06(-1.06%)
Feb 17, 2023 6.080 6.080 5.781 5.781 4,829 -0.23(-3.81%)
Feb 16, 2023 5.960 6.410 5.848 6.010 23,992 +0.17(+2.82%)
Feb 15, 2023 5.730 5.950 5.730 5.845 2,356 +0.09(+1.65%)
Feb 14, 2023 5.800 5.840 5.710 5.750 6,270 +0.04(+0.74%)
Feb 13, 2023 5.878 5.910 5.707 5.708 19,151 -0.09(-1.59%)
Feb 10, 2023 6.430 6.430 5.780 5.800 6,017 -0.05(-0.85%)
Feb 09, 2023 6.120 6.490 5.710 5.850 8,675 +0.29(+5.22%)
Feb 08, 2023 5.900 5.940 5.400 5.560 13,677 -0.31(-5.20%)
Feb 07, 2023 5.740 6.140 5.740 5.865 20,355 +0.01(+0.17%)
Feb 06, 2023 5.640 6.080 5.640 5.855 14,520 +0.24(+4.18%)
Feb 03, 2023 5.200 5.657 5.197 5.620 14,086 +0.42(+8.08%)
Feb 02, 2023 5.560 5.560 5.010 5.200 8,977 +0.09(+1.76%)
Feb 01, 2023 4.857 5.290 4.857 5.110 13,966 +0.28(+5.80%)
Jan 31, 2023 5.020 5.020 4.830 4.830 3,612 -0.17(-3.40%)
Jan 30, 2023 5.440 5.510 4.780 5.000 13,632 +0.03(+0.60%)
Jan 27, 2023 4.750 5.030 4.670 4.970 9,828 -0.13(-2.55%)
Jan 26, 2023 4.960 5.366 4.960 5.100 8,947 +0.03(+0.59%)
Jan 25, 2023 5.320 5.320 5.000 5.070 16,916 -0.45(-8.15%)
Jan 24, 2023 5.600 5.700 5.450 5.520 32,495 -0.04(-0.72%)
Jan 23, 2023 5.640 5.640 5.260 5.560 24,714 -0.08(-1.42%)
Jan 20, 2023 5.410 5.650 5.149 5.640 44,104 +0.73(+14.87%)
Jan 19, 2023 4.400 4.990 4.400 4.910 29,402 +0.57(+13.25%)
Jan 18, 2023 4.400 4.400 4.180 4.336 17,418 +0.30(+7.32%)
Jan 17, 2023 4.340 4.400 4.040 4.040 6,625 -0.02(-0.49%)
Jan 13, 2023 4.060 4.060 3.980 4.060 8,803 -0.00(-0.00%)
Jan 12, 2023 3.900 4.120 3.820 4.060 19,918 +0.20(+5.18%)
Jan 11, 2023 3.350 3.860 3.350 3.860 16,866 +0.52(+15.74%)
Jan 10, 2023 3.200 3.335 3.200 3.335 10,593 +0.12(+3.89%)
Jan 09, 2023 4.120 4.120 3.200 3.210 24,898 -0.41(-11.20%)
Jan 06, 2023 3.560 3.805 3.413 3.615 7,912 +0.22(+6.32%)
Jan 05, 2023 3.040 3.500 3.020 3.400 7,299 +0.35(+11.48%)
Jan 04, 2023 2.940 3.060 2.900 3.050 5,741 +0.20(+7.02%)
Jan 03, 2023 2.930 2.930 2.662 2.850 3,211 +0.19(+7.14%)
Dec 30, 2022 2.670 2.780 2.600 2.660 12,839 -0.22(-7.64%)
Dec 29, 2022 2.600 2.930 2.562 2.880 13,173 +0.30(+11.46%)
Dec 28, 2022 2.785 2.800 2.500 2.584 11,439 -0.07(-2.49%)
Dec 27, 2022 2.800 2.800 2.520 2.650 15,630 -0.09(-3.45%)
Dec 23, 2022 2.715 2.745 2.690 2.745 7,086 +0.02(+0.90%)
Dec 22, 2022 2.750 2.750 2.650 2.720 11,215 -0.09(-3.04%)
Dec 21, 2022 2.820 2.840 2.800 2.805 7,043 +0.03(+0.92%)
Dec 20, 2022 2.560 3.000 2.560 2.780 13,537 +0.24(+9.45%)
Dec 19, 2022 2.930 2.960 2.540 2.540 6,181 -0.37(-12.71%)
Dec 16, 2022 3.186 3.186 2.800 2.910 5,804 -0.04(-1.42%)
Dec 15, 2022 2.980 2.989 2.920 2.952 15,456 -0.01(-0.28%)
Dec 14, 2022 2.990 3.000 2.960 2.960 7,168 -0.09(-2.95%)
Dec 13, 2022 3.077 3.077 3.050 3.050 3,763 -0.01(-0.33%)
Dec 12, 2022 3.090 3.100 3.020 3.060 5,392 +0.07(+2.34%)
Dec 09, 2022 3.390 3.390 2.990 2.990 1,729 +0.01(+0.34%)
Dec 08, 2022 3.000 3.150 2.980 2.980 10,094 -0.05(-1.65%)
Dec 07, 2022 3.110 3.110 2.982 3.030 2,520 -0.09(-2.82%)
Dec 06, 2022 3.250 3.250 3.010 3.118 19,164 -0.21(-6.37%)
Dec 05, 2022 3.330 3.400 3.330 3.330 7,318 -0.08(-2.49%)
Dec 02, 2022 3.416 3.450 3.370 3.415 7,081 +0.02(+0.74%)
Dec 01, 2022 3.450 3.450 3.330 3.390 5,108 +0.00(+0.00%)
Nov 30, 2022 3.380 3.455 3.380 3.390 4,921 +0.19(+5.97%)
Nov 29, 2022 3.244 3.250 3.195 3.199 2,972 +0.04(+1.23%)
Nov 28, 2022 3.460 3.460 3.160 3.160 7,550 +0.15(+4.98%)
Nov 25, 2022 3.150 3.200 3.000 3.010 15,632 +0.01(+0.33%)
Nov 23, 2022 3.100 3.290 3.000 3.000 14,251 -0.15(-4.76%)
Nov 22, 2022 3.400 3.512 3.105 3.150 12,770 -0.27(-7.90%)
Nov 21, 2022 3.440 3.440 3.350 3.420 3,594 -0.05(-1.44%)
Nov 18, 2022 3.540 3.596 3.330 3.470 4,052 +0.07(+2.06%)
Nov 17, 2022 3.590 3.600 3.400 3.400 5,057 -0.21(-5.82%)
Nov 16, 2022 3.820 3.820 3.410 3.610 6,600 +0.12(+3.44%)
Nov 15, 2022 3.400 3.640 3.400 3.490 1,777 +0.03(+0.87%)
Nov 14, 2022 3.250 3.490 3.250 3.460 2,335 +0.02(+0.58%)
Nov 11, 2022 3.380 3.680 3.370 3.440 12,171 +0.02(+0.58%)
Nov 10, 2022 3.300 3.830 3.150 3.420 21,930 +0.11(+3.48%)
Nov 09, 2022 3.350 3.355 3.305 3.305 2,557 -0.05(-1.36%)
Nov 08, 2022 3.410 3.440 3.330 3.351 3,648 -0.14(-4.07%)
Nov 07, 2022 3.600 3.600 3.470 3.493 4,050 +0.09(+2.73%)
Nov 04, 2022 3.230 3.650 3.230 3.400 8,160 -0.05(-1.45%)
Nov 03, 2022 3.165 3.500 3.165 3.450 17,009 +0.28(+8.83%)
Nov 02, 2022 3.170 3.640 3.170 3.170 13,332 -0.48(-13.15%)
Nov 01, 2022 3.600 3.650 3.600 3.650 4,458 +0.11(+3.11%)
Oct 31, 2022 3.650 3.690 3.380 3.540 13,034 +0.06(+1.72%)
Oct 28, 2022 3.480 3.580 3.460 3.480 6,666 +0.00(+0.00%)
Oct 27, 2022 3.500 3.505 3.470 3.480 6,072 +0.17(+5.14%)
Oct 26, 2022 3.400 3.840 3.310 3.310 34,336 -0.34(-9.32%)
Oct 25, 2022 3.750 3.984 3.650 3.650 8,107 -0.05(-1.35%)
Oct 24, 2022 4.110 4.110 3.500 3.700 20,764 -0.22(-5.66%)
Oct 21, 2022 3.520 3.922 3.360 3.922 5,668 +0.38(+10.79%)
Oct 20, 2022 3.300 3.595 3.300 3.540 7,706 +0.15(+4.42%)
Oct 19, 2022 3.410 3.410 3.290 3.390 3,633 +0.14(+4.31%)
Oct 18, 2022 3.050 3.250 3.000 3.250 17,539 +0.20(+6.56%)
Oct 17, 2022 3.250 3.250 2.930 3.050 7,192 +0.05(+1.67%)
Oct 14, 2022 3.230 3.230 3.000 3.000 10,717 -0.11(-3.63%)
Oct 13, 2022 3.080 3.125 2.910 3.113 6,375 -0.04(-1.17%)
Oct 12, 2022 3.215 3.215 2.950 3.150 6,048 +0.23(+7.87%)
Oct 11, 2022 3.330 3.330 2.900 2.920 14,406 -0.27(-8.46%)
Oct 10, 2022 3.370 3.400 3.190 3.190 11,208 -0.20(-5.90%)
Oct 07, 2022 3.620 3.656 3.390 3.390 3,918 -0.12(-3.42%)
Oct 06, 2022 3.460 3.600 3.460 3.510 2,026 -0.09(-2.50%)
Oct 05, 2022 3.600 3.620 3.430 3.600 16,380 +0.17(+4.96%)
Oct 04, 2022 3.620 3.800 3.320 3.430 34,236 +0.00(+0.03%)
Oct 03, 2022 3.740 3.740 3.330 3.429 14,725 -0.25(-6.82%)
Sep 30, 2022 3.750 3.880 3.541 3.680 10,826 -0.07(-1.93%)
Sep 29, 2022 3.670 3.760 3.670 3.752 3,178 +0.04(+1.15%)
Sep 28, 2022 3.595 3.758 3.508 3.710 9,546 +0.18(+5.10%)
Sep 27, 2022 3.500 3.600 3.500 3.530 10,410 +0.12(+3.52%)
Sep 26, 2022 3.640 3.649 3.410 3.410 13,577 -0.23(-6.34%)
Sep 23, 2022 3.640 3.960 3.640 3.641 25,577 -0.06(-1.60%)
Sep 22, 2022 4.030 4.070 3.500 3.700 57,489 -0.42(-10.19%)
Sep 21, 2022 4.330 4.330 4.050 4.120 16,518 -0.12(-2.83%)
Sep 20, 2022 4.375 4.375 4.240 4.240 20,072 -0.10(-2.30%)
Sep 19, 2022 4.460 4.480 4.340 4.340 11,730 +0.09(+2.12%)
Sep 16, 2022 4.400 4.620 4.250 4.250 18,867 -0.15(-3.41%)
Sep 15, 2022 4.390 4.586 4.390 4.400 14,746 +0.01(+0.23%)
Sep 14, 2022 4.607 4.607 4.390 4.390 14,523 +0.00(+0.00%)
Sep 13, 2022 4.450 4.670 4.390 4.390 8,100 -0.33(-6.99%)
Sep 12, 2022 4.510 4.750 4.510 4.720 8,561 +0.22(+4.89%)
Sep 09, 2022 4.390 4.600 4.360 4.500 7,035 +0.06(+1.35%)
Sep 08, 2022 4.480 4.485 4.360 4.440 6,954 -0.01(-0.22%)
Sep 07, 2022 4.520 4.520 4.400 4.450 7,973 +0.11(+2.53%)
Sep 06, 2022 4.460 4.506 4.340 4.340 7,935 -0.17(-3.77%)
Sep 02, 2022 4.550 4.550 4.400 4.510 9,979 +0.01(+0.22%)
Sep 01, 2022 4.510 4.600 4.500 4.500 7,180 -0.07(-1.53%)
Aug 31, 2022 4.500 4.626 4.487 4.570 11,193 +0.09(+2.01%)
Aug 30, 2022 4.620 4.620 4.480 4.480 11,198 -0.21(-4.48%)
Aug 29, 2022 4.550 4.784 4.550 4.690 8,500 +0.09(+1.96%)
Aug 26, 2022 4.800 4.920 4.560 4.600 22,110 -0.13(-2.75%)
Aug 25, 2022 4.400 4.860 4.400 4.730 19,296 +0.18(+3.96%)
Aug 24, 2022 4.340 4.630 4.340 4.550 21,365 +0.16(+3.64%)
Aug 23, 2022 4.450 4.520 4.380 4.390 9,311 -0.12(-2.66%)
Aug 22, 2022 4.440 4.625 4.360 4.510 13,800 +0.01(+0.22%)
Aug 19, 2022 4.550 4.600 4.360 4.500 20,894 -0.05(-1.10%)
Aug 18, 2022 4.570 4.819 4.500 4.550 17,599 -0.17(-3.60%)
Aug 17, 2022 5.230 5.230 4.550 4.720 40,917 -0.13(-2.68%)
Aug 16, 2022 5.230 5.230 4.500 4.850 119,014 -0.15(-3.00%)
Aug 15, 2022 4.330 5.050 4.290 5.000 71,269 +0.70(+16.28%)
Aug 12, 2022 4.220 4.510 4.220 4.300 47,576 +0.06(+1.42%)
Aug 11, 2022 4.400 4.590 4.150 4.240 153,648 -0.11(-2.53%)
Aug 10, 2022 5.140 6.060 4.230 4.350 1,028,760 -0.30(-6.45%)
Aug 09, 2022 4.850 4.958 4.650 4.650 19,210 -0.32(-6.53%)
Aug 08, 2022 4.870 5.030 4.850 4.975 23,137 +0.18(+3.86%)
Aug 05, 2022 4.910 4.947 4.770 4.790 16,086 -0.03(-0.62%)
Aug 04, 2022 4.790 4.945 4.690 4.820 12,042 +0.05(+1.05%)
Aug 03, 2022 4.560 4.950 4.560 4.770 23,131 +0.11(+2.36%)
Aug 02, 2022 4.810 5.040 4.500 4.660 60,603 -0.14(-2.92%)
Aug 01, 2022 5.040 5.040 4.580 4.800 25,694 -0.03(-0.62%)
Jul 29, 2022 5.100 5.240 4.830 4.830 65,373 -0.26(-5.11%)
Jul 28, 2022 5.350 5.350 5.090 5.090 24,203 -0.20(-3.78%)
Jul 27, 2022 5.080 5.430 5.080 5.290 23,615 +0.22(+4.34%)
Jul 26, 2022 5.070 5.690 5.070 5.070 60,220 -0.33(-6.11%)
Jul 25, 2022 5.100 5.400 5.070 5.400 65,439 +0.14(+2.66%)
Jul 22, 2022 5.790 5.790 5.110 5.260 19,625 -0.14(-2.59%)
Jul 21, 2022 5.740 5.740 5.300 5.400 27,995 -0.11(-2.00%)
Jul 20, 2022 5.690 5.970 5.510 5.510 25,596 -0.24(-4.17%)
Jul 19, 2022 5.960 5.970 5.600 5.750 38,122 +0.00(+0.00%)
Jul 18, 2022 5.720 5.960 5.565 5.750 21,045 -0.04(-0.69%)
Jul 15, 2022 5.530 5.790 5.490 5.790 13,472 +0.44(+8.22%)
Jul 14, 2022 5.570 5.570 5.350 5.350 18,223 -0.14(-2.55%)
Jul 13, 2022 5.740 5.740 5.350 5.490 20,983 -0.22(-3.85%)
Jul 12, 2022 5.410 5.900 5.410 5.710 26,958 +0.09(+1.60%)
Jul 11, 2022 5.630 5.710 5.550 5.620 20,102 -0.02(-0.35%)
Jul 08, 2022 5.650 5.715 5.170 5.640 52,363 +0.17(+3.11%)
Jul 07, 2022 5.430 5.633 5.350 5.470 81,162 +0.06(+1.11%)
Jul 06, 2022 5.610 5.750 5.350 5.410 57,144 -0.28(-4.92%)
Jul 05, 2022 5.750 5.750 5.560 5.690 11,356 -0.07(-1.22%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.