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

(NY: SKE )

8.480 -0.080 (-0.93%)
Streaming Delayed Price Updated: 9:38 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 8.580 8.749 8.350 8.560 284,192 +0.10(+1.18%)
Sep 30, 2024 8.460 8.575 8.390 8.460 327,963 -0.06(-0.70%)
Sep 27, 2024 8.500 8.659 8.360 8.520 539,598 -0.01(-0.12%)
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%)
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.