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 )

10.36 +0.10 (+0.97%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 9.150 9.530 8.730 9.220 22,772 +0.01(+0.11%)
Apr 29, 2024 8.810 9.220 8.784 9.210 9,914 +0.24(+2.68%)
Apr 26, 2024 8.880 8.990 8.580 8.970 18,066 +0.00(+0.00%)
Apr 25, 2024 8.910 9.000 8.850 8.970 9,070 -0.01(-0.11%)
Apr 24, 2024 8.790 9.315 8.760 8.980 24,016 -0.03(-0.33%)
Apr 23, 2024 8.710 9.520 8.710 9.010 30,661 +0.21(+2.39%)
Apr 22, 2024 8.800 9.230 8.442 8.800 53,823 -0.01(-0.11%)
Apr 19, 2024 9.410 9.770 8.800 8.810 64,983 -0.58(-6.18%)
Apr 18, 2024 9.610 9.900 9.261 9.390 41,613 -0.33(-3.40%)
Apr 17, 2024 10.01 10.59 9.500 9.720 50,246 +0.10(+1.04%)
Apr 16, 2024 10.80 10.85 9.560 9.620 58,237 -1.20(-11.09%)
Apr 15, 2024 10.90 10.94 10.76 10.82 20,369 -0.09(-0.82%)
Apr 12, 2024 10.79 10.99 10.75 10.91 14,578 +0.16(+1.49%)
Apr 11, 2024 10.90 10.90 10.75 10.75 4,165 -0.05(-0.46%)
Apr 10, 2024 11.00 11.00 10.80 10.80 4,410 -0.20(-1.82%)
Apr 09, 2024 10.84 11.00 10.75 11.00 16,137 +0.19(+1.76%)
Apr 08, 2024 10.93 11.17 10.70 10.81 8,478 -0.11(-1.01%)
Apr 05, 2024 11.15 11.15 10.50 10.92 36,898 -0.48(-4.21%)
Apr 04, 2024 11.43 11.83 11.15 11.40 9,186 +0.09(+0.83%)
Apr 03, 2024 11.90 11.90 11.15 11.31 14,979 -0.55(-4.67%)
Apr 02, 2024 11.44 11.90 10.91 11.86 17,406 -0.10(-0.84%)
Apr 01, 2024 12.06 12.98 11.38 11.96 46,419 -0.81(-6.34%)
Mar 28, 2024 13.00 13.26 12.60 12.77 21,759 -0.48(-3.62%)
Mar 27, 2024 12.93 13.34 12.85 13.25 31,836 +0.32(+2.47%)
Mar 26, 2024 13.45 13.50 12.93 12.93 21,494 -0.52(-3.87%)
Mar 25, 2024 13.54 13.60 13.39 13.45 14,657 +0.11(+0.82%)
Mar 22, 2024 13.00 13.50 12.97 13.34 22,712 +0.04(+0.30%)
Mar 21, 2024 13.37 13.37 13.00 13.30 12,310 +0.13(+0.99%)
Mar 20, 2024 13.11 13.45 13.07 13.17 25,798 +0.11(+0.84%)
Mar 19, 2024 12.96 13.25 12.95 13.06 17,282 +0.13(+1.01%)
Mar 18, 2024 13.20 13.24 12.89 12.93 28,213 -0.02(-0.15%)
Mar 15, 2024 13.10 13.34 12.90 12.95 171,563 -0.07(-0.54%)
Mar 14, 2024 12.76 13.10 12.05 13.02 36,507 +0.22(+1.72%)
Mar 13, 2024 13.20 13.20 12.80 12.80 32,166 -0.15(-1.16%)
Mar 12, 2024 13.25 13.25 12.65 12.95 35,699 +0.16(+1.25%)
Mar 11, 2024 13.26 13.26 12.56 12.79 51,447 +0.07(+0.55%)
Mar 08, 2024 12.66 13.00 11.86 12.72 16,562 -0.16(-1.24%)
Mar 07, 2024 12.57 12.99 12.36 12.88 13,945 +0.28(+2.22%)
Mar 06, 2024 11.72 12.60 11.20 12.60 17,754 +0.59(+4.91%)
Mar 05, 2024 12.96 13.32 9.700 12.01 140,383 -0.88(-6.83%)
Mar 04, 2024 12.00 12.90 12.00 12.89 38,865 +0.84(+6.97%)
Mar 01, 2024 11.75 12.12 11.54 12.05 7,398 +0.05(+0.42%)
Feb 29, 2024 11.59 12.15 11.59 12.00 4,690 -0.27(-2.20%)
Feb 28, 2024 11.91 12.27 11.84 12.27 4,889 +0.22(+1.83%)
Feb 27, 2024 11.67 12.05 11.67 12.05 2,146 +0.04(+0.29%)
Feb 26, 2024 11.75 12.02 11.61 12.01 6,450 +0.07(+0.63%)
Feb 23, 2024 12.18 12.35 11.94 11.94 4,187 -0.41(-3.32%)
Feb 22, 2024 12.53 12.53 12.20 12.35 8,376 -0.10(-0.80%)
Feb 21, 2024 12.13 12.45 12.13 12.45 11,345 +0.15(+1.22%)
Feb 20, 2024 11.65 12.30 11.65 12.30 6,361 +0.28(+2.33%)
Feb 16, 2024 12.42 12.42 12.02 12.02 3,903 -0.31(-2.51%)
Feb 15, 2024 11.92 12.33 11.85 12.33 10,514 +0.70(+6.02%)
Feb 14, 2024 11.78 11.84 11.50 11.63 6,341 -0.48(-3.96%)
Feb 13, 2024 12.01 12.15 11.78 12.11 5,286 +0.14(+1.17%)
Feb 12, 2024 11.35 12.48 11.00 11.97 12,723 +0.31(+2.66%)
Feb 09, 2024 11.26 11.71 11.26 11.66 9,392 +0.16(+1.39%)
Feb 08, 2024 11.76 11.76 11.50 11.50 2,668 -0.26(-2.21%)
Feb 07, 2024 11.76 11.76 11.52 11.76 3,598 +0.07(+0.60%)
Feb 06, 2024 11.54 11.69 11.14 11.69 8,814 +0.09(+0.78%)
Feb 05, 2024 11.49 11.76 10.87 11.60 7,227 +0.15(+1.31%)
Feb 02, 2024 11.25 11.50 11.07 11.45 12,237 +0.06(+0.53%)
Feb 01, 2024 11.97 11.97 11.01 11.39 24,502 -0.52(-4.37%)
Jan 31, 2024 12.11 12.49 11.91 11.91 5,130 -0.29(-2.38%)
Jan 30, 2024 12.27 12.69 11.99 12.20 11,307 -0.04(-0.33%)
Jan 29, 2024 12.06 12.49 12.06 12.24 12,684 +0.23(+1.92%)
Jan 26, 2024 12.09 12.09 11.86 12.01 13,651 -0.32(-2.60%)
Jan 25, 2024 12.89 12.89 11.91 12.33 30,892 -0.32(-2.53%)
Jan 24, 2024 12.84 12.84 12.04 12.65 13,556 +0.00(+0.00%)
Jan 23, 2024 12.38 12.65 11.85 12.65 34,926 +0.13(+1.04%)
Jan 22, 2024 12.64 12.64 12.24 12.52 32,851 +0.15(+1.21%)
Jan 19, 2024 12.13 12.37 11.29 12.37 35,384 +0.37(+3.08%)
Jan 18, 2024 12.19 12.24 11.81 12.00 25,155 +0.25(+2.13%)
Jan 17, 2024 12.00 12.22 11.75 11.75 17,345 -0.23(-1.92%)
Jan 16, 2024 11.70 12.09 11.69 11.98 41,733 +0.10(+0.84%)
Jan 12, 2024 11.75 11.88 11.45 11.88 28,475 +0.15(+1.28%)
Jan 11, 2024 11.75 11.85 11.56 11.73 11,089 +0.10(+0.86%)
Jan 10, 2024 11.62 11.82 11.52 11.63 10,826 +0.00(+0.00%)
Jan 09, 2024 11.25 11.88 11.19 11.63 26,999 +0.51(+4.59%)
Jan 08, 2024 11.54 11.54 11.10 11.12 20,002 -0.24(-2.11%)
Jan 05, 2024 10.90 11.39 10.86 11.36 39,173 +0.49(+4.51%)
Jan 04, 2024 10.37 11.08 10.24 10.87 44,513 +0.51(+4.92%)
Jan 03, 2024 9.800 10.36 9.800 10.36 15,665 +0.34(+3.39%)
Jan 02, 2024 9.920 10.07 9.650 10.02 10,184 +0.36(+3.73%)
Dec 29, 2023 9.710 10.15 9.630 9.660 24,784 -0.17(-1.73%)
Dec 28, 2023 9.970 10.08 9.700 9.830 36,796 -0.17(-1.70%)
Dec 27, 2023 10.12 10.34 9.735 10.00 79,927 -0.11(-1.09%)
Dec 26, 2023 11.12 11.12 10.05 10.11 41,640 -0.77(-7.08%)
Dec 22, 2023 11.40 11.40 10.86 10.88 29,637 -0.52(-4.56%)
Dec 21, 2023 11.39 11.58 10.80 11.40 72,778 +0.03(+0.26%)
Dec 20, 2023 11.65 11.65 11.06 11.37 53,468 -0.05(-0.44%)
Dec 19, 2023 11.78 11.85 11.14 11.42 51,545 -0.09(-0.78%)
Dec 18, 2023 11.35 11.90 11.35 11.51 35,594 +0.16(+1.41%)
Dec 15, 2023 11.01 11.39 10.81 11.35 369,889 +0.61(+5.68%)
Dec 14, 2023 11.20 11.50 10.69 10.74 37,156 -0.59(-5.21%)
Dec 13, 2023 11.46 11.46 10.77 11.33 50,267 -0.09(-0.79%)
Dec 12, 2023 11.37 11.45 11.09 11.42 37,189 +0.19(+1.69%)
Dec 11, 2023 10.75 11.27 10.26 11.23 40,484 +0.25(+2.28%)
Dec 08, 2023 10.74 11.18 10.61 10.98 63,691 +0.41(+3.88%)
Dec 07, 2023 10.00 10.57 9.550 10.57 44,223 +0.49(+4.86%)
Dec 06, 2023 9.570 10.08 9.440 10.08 45,190 +0.52(+5.38%)
Dec 05, 2023 8.830 9.625 8.820 9.565 38,727 +0.71(+8.08%)
Dec 04, 2023 9.820 9.940 8.850 8.850 70,679 -1.10(-11.06%)
Dec 01, 2023 10.14 10.35 9.450 9.950 46,507 -0.07(-0.70%)
Nov 30, 2023 9.610 10.37 9.116 10.02 42,720 +0.45(+4.70%)
Nov 29, 2023 8.690 9.750 8.500 9.570 47,241 +1.17(+13.93%)
Nov 28, 2023 8.440 8.600 8.340 8.400 6,479 -0.05(-0.59%)
Nov 27, 2023 8.390 8.560 8.220 8.450 10,737 -0.17(-1.92%)
Nov 24, 2023 8.160 8.750 7.747 8.615 18,838 +0.19(+2.30%)
Nov 22, 2023 8.210 8.570 8.122 8.421 5,549 +0.04(+0.49%)
Nov 21, 2023 7.860 8.380 7.760 8.380 9,190 +0.58(+7.44%)
Nov 20, 2023 8.150 8.590 7.620 7.800 64,340 -0.02(-0.26%)
Nov 17, 2023 8.150 8.500 7.793 7.820 35,946 -0.37(-4.52%)
Nov 16, 2023 8.300 8.430 8.070 8.190 14,795 -0.31(-3.65%)
Nov 15, 2023 8.530 8.590 7.600 8.500 37,672 +0.00(+0.00%)
Nov 14, 2023 8.750 8.900 8.050 8.500 43,275 -0.29(-3.30%)
Nov 13, 2023 7.930 8.790 7.750 8.790 32,642 +0.60(+7.33%)
Nov 10, 2023 6.960 8.200 6.960 8.190 57,808 +0.79(+10.68%)
Nov 09, 2023 7.100 7.400 7.000 7.400 25,214 +0.45(+6.47%)
Nov 08, 2023 6.840 7.345 6.840 6.950 34,975 +0.13(+1.91%)
Nov 07, 2023 6.450 7.050 6.050 6.820 25,539 +0.28(+4.28%)
Nov 06, 2023 6.680 6.730 6.250 6.540 18,724 -0.14(-2.10%)
Nov 03, 2023 6.120 7.410 6.040 6.680 76,288 +0.71(+11.89%)
Nov 02, 2023 6.140 6.300 5.860 5.970 27,519 -0.12(-1.97%)
Nov 01, 2023 5.860 6.190 5.790 6.090 9,451 +0.31(+5.36%)
Oct 31, 2023 5.890 6.240 5.780 5.780 17,213 +0.02(+0.35%)
Oct 30, 2023 5.630 6.140 5.630 5.760 35,981 +0.00(+0.00%)
Oct 27, 2023 6.260 6.630 5.730 5.760 53,871 -0.37(-6.04%)
Oct 26, 2023 5.750 6.448 5.235 6.130 91,477 +0.40(+6.98%)
Oct 25, 2023 6.250 6.250 5.500 5.730 79,586 -0.52(-8.32%)
Oct 24, 2023 6.610 7.090 6.210 6.250 43,605 -0.48(-7.13%)
Oct 23, 2023 7.440 8.320 6.720 6.730 96,816 -0.52(-7.17%)
Oct 20, 2023 6.110 7.450 6.110 7.250 66,868 +1.01(+16.19%)
Oct 19, 2023 6.500 6.790 5.951 6.240 36,366 -0.23(-3.55%)
Oct 18, 2023 5.950 6.470 5.950 6.470 67,383 +0.53(+8.92%)
Oct 17, 2023 5.850 6.220 5.527 5.940 82,966 +0.45(+8.20%)
Oct 16, 2023 5.280 6.030 5.100 5.490 97,938 +0.47(+9.36%)
Oct 13, 2023 5.190 5.190 4.720 5.020 63,712 +0.13(+2.66%)
Oct 12, 2023 4.650 4.890 4.600 4.890 39,459 +0.28(+6.07%)
Oct 11, 2023 4.550 4.650 4.550 4.610 7,467 +0.06(+1.21%)
Oct 10, 2023 4.500 4.640 4.500 4.555 34,738 +0.05(+1.22%)
Oct 09, 2023 4.430 4.690 4.380 4.500 9,960 +0.00(+0.00%)
Oct 06, 2023 4.490 4.665 4.380 4.500 19,903 +0.00(+0.00%)
Oct 05, 2023 4.490 4.660 4.450 4.500 29,764 -0.14(-3.02%)
Oct 04, 2023 4.310 4.790 4.310 4.640 18,535 +0.14(+3.11%)
Oct 03, 2023 4.530 4.630 4.455 4.500 26,283 +0.01(+0.22%)
Oct 02, 2023 4.490 4.500 4.430 4.490 5,865 +0.00(+0.00%)
Sep 29, 2023 4.450 4.500 4.450 4.490 4,825 +0.00(+0.00%)
Sep 28, 2023 4.480 4.500 4.448 4.490 10,895 -0.01(-0.22%)
Sep 27, 2023 4.455 4.660 4.455 4.500 14,423 +0.00(+0.00%)
Sep 26, 2023 4.390 4.500 4.391 4.500 1,065 +0.01(+0.22%)
Sep 25, 2023 4.500 4.500 4.490 4.490 12,363 -0.01(-0.22%)
Sep 22, 2023 4.452 4.500 4.410 4.500 3,563 +0.15(+3.45%)
Sep 21, 2023 4.300 4.500 4.229 4.350 6,720 -0.03(-0.68%)
Sep 20, 2023 4.380 4.760 4.375 4.380 26,284 +0.00(+0.00%)
Sep 19, 2023 4.340 4.470 4.280 4.380 5,887 +0.02(+0.46%)
Sep 18, 2023 4.180 4.460 4.180 4.360 8,244 +0.11(+2.59%)
Sep 15, 2023 4.480 4.490 4.250 4.250 7,130 -0.25(-5.56%)
Sep 14, 2023 4.358 4.500 4.358 4.500 3,378 +0.06(+1.35%)
Sep 13, 2023 4.450 4.500 4.440 4.440 1,915 -0.05(-1.11%)
Sep 12, 2023 4.500 4.636 4.452 4.490 12,494 +0.08(+1.81%)
Sep 11, 2023 4.480 4.500 4.390 4.410 7,406 -0.04(-0.90%)
Sep 08, 2023 4.500 4.510 4.400 4.450 8,858 -0.04(-0.78%)
Sep 07, 2023 4.350 4.490 4.350 4.485 6,015 +0.04(+0.79%)
Sep 06, 2023 4.360 4.490 4.360 4.450 8,291 -0.05(-1.11%)
Sep 05, 2023 4.500 4.640 4.470 4.500 10,639 +0.03(+0.67%)
Sep 01, 2023 4.500 4.500 4.470 4.470 5,011 +0.00(+0.00%)
Aug 31, 2023 4.390 4.490 4.390 4.470 2,867 -0.03(-0.67%)
Aug 30, 2023 4.690 4.770 4.460 4.500 12,555 +0.00(+0.00%)
Aug 29, 2023 4.367 4.500 4.367 4.500 13,120 +0.15(+3.45%)
Aug 28, 2023 4.490 4.490 4.350 4.350 2,962 -0.16(-3.64%)
Aug 25, 2023 4.490 4.530 4.300 4.514 4,967 +0.11(+2.60%)
Aug 24, 2023 4.370 4.490 4.314 4.400 3,558 -0.02(-0.43%)
Aug 23, 2023 4.340 4.420 4.340 4.419 1,031 -0.08(-1.80%)
Aug 22, 2023 4.410 4.550 4.410 4.500 2,924 +0.03(+0.61%)
Aug 21, 2023 4.720 4.720 4.400 4.473 3,509 +0.00(+0.06%)
Aug 18, 2023 4.890 4.890 4.466 4.470 13,762 +0.02(+0.45%)
Aug 17, 2023 4.494 4.570 4.420 4.450 10,927 +0.01(+0.23%)
Aug 16, 2023 4.210 4.470 4.210 4.440 11,395 +0.12(+2.78%)
Aug 15, 2023 4.340 4.480 4.159 4.320 11,393 -0.15(-3.35%)
Aug 14, 2023 4.450 4.480 4.361 4.470 5,043 -0.03(-0.67%)
Aug 11, 2023 4.410 4.520 4.400 4.500 3,045 +0.11(+2.51%)
Aug 10, 2023 4.360 4.390 4.341 4.390 1,919 -0.08(-1.79%)
Aug 09, 2023 4.430 4.470 4.400 4.470 6,078 +0.02(+0.45%)
Aug 08, 2023 4.450 4.450 4.370 4.450 2,087 +0.00(+0.00%)
Aug 07, 2023 4.450 4.450 4.440 4.450 1,447 -0.01(-0.22%)
Aug 04, 2023 4.320 4.520 4.270 4.460 10,179 -0.01(-0.34%)
Aug 03, 2023 4.230 4.490 4.195 4.475 8,541 +0.23(+5.54%)
Aug 02, 2023 4.270 4.391 4.180 4.240 20,029 -0.10(-2.30%)
Aug 01, 2023 4.340 4.485 4.170 4.340 46,357 +0.14(+3.33%)
Jul 31, 2023 4.200 4.365 4.150 4.200 33,505 -0.10(-2.33%)
Jul 28, 2023 4.240 4.420 4.160 4.300 61,414 +0.04(+0.94%)
Jul 27, 2023 4.210 4.520 4.150 4.260 34,223 +0.08(+1.91%)
Jul 26, 2023 4.350 4.420 4.150 4.180 28,009 -0.20(-4.57%)
Jul 25, 2023 4.420 4.460 4.200 4.380 44,878 +0.02(+0.46%)
Jul 24, 2023 4.500 4.640 4.340 4.360 24,019 -0.04(-0.91%)
Jul 21, 2023 4.452 4.480 4.355 4.400 5,520 -0.10(-2.22%)
Jul 20, 2023 4.380 4.710 4.380 4.500 19,130 +0.08(+1.81%)
Jul 19, 2023 4.360 4.570 4.360 4.420 14,018 +0.08(+1.84%)
Jul 18, 2023 4.740 4.740 4.320 4.340 28,544 +0.02(+0.46%)
Jul 17, 2023 4.320 4.580 4.310 4.320 7,983 -0.04(-1.03%)
Jul 14, 2023 4.500 4.520 4.360 4.365 9,447 -0.04(-1.02%)
Jul 13, 2023 4.690 4.690 4.400 4.410 15,052 -0.09(-2.00%)
Jul 12, 2023 4.650 4.670 4.300 4.500 15,908 +0.00(+0.00%)
Jul 11, 2023 4.870 4.870 4.230 4.500 30,864 -0.22(-4.66%)
Jul 10, 2023 4.900 4.900 4.680 4.720 4,309 +0.06(+1.29%)
Jul 07, 2023 4.700 4.890 4.660 4.660 5,216 -0.08(-1.69%)
Jul 06, 2023 4.850 4.880 4.660 4.740 12,463 -0.19(-3.85%)
Jul 05, 2023 4.830 5.170 4.810 4.930 43,426 -0.02(-0.34%)
Jul 03, 2023 4.876 4.950 4.800 4.947 5,948 +0.22(+4.59%)
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%)
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.