Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

(NY: SKE )

9.260 +0.040 (+0.43%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Nov 27, 2024 9.340 9.460 9.240 9.260 293,010 +0.04(+0.43%)
Nov 26, 2024 9.110 9.370 9.010 9.220 275,581 +0.11(+1.21%)
Nov 25, 2024 9.300 9.375 8.930 9.110 619,761 -0.23(-2.46%)
Nov 22, 2024 9.060 9.390 8.880 9.340 404,676 +0.34(+3.78%)
Nov 21, 2024 8.710 9.000 8.630 9.000 190,957 +0.35(+4.05%)
Nov 20, 2024 8.700 8.970 8.580 8.650 388,199 -0.06(-0.69%)
Nov 19, 2024 8.680 8.770 8.315 8.710 418,169 +0.19(+2.23%)
Nov 18, 2024 8.180 8.680 8.110 8.520 611,906 +0.66(+8.40%)
Nov 15, 2024 7.570 8.017 7.570 7.860 697,251 +0.14(+1.81%)
Nov 14, 2024 7.380 7.790 7.320 7.720 660,034 +0.21(+2.80%)
Nov 13, 2024 7.770 7.900 7.500 7.510 493,035 -0.23(-2.97%)
Nov 12, 2024 8.110 8.170 7.680 7.740 448,530 -0.47(-5.72%)
Nov 11, 2024 8.820 8.820 8.190 8.210 356,985 -0.98(-10.66%)
Nov 08, 2024 9.360 9.360 9.040 9.190 146,915 -0.24(-2.55%)
Nov 07, 2024 9.240 9.540 9.020 9.430 319,144 +0.37(+4.08%)
Nov 06, 2024 9.030 9.160 8.700 9.060 346,453 -0.24(-2.58%)
Nov 05, 2024 9.520 9.630 9.271 9.300 152,070 -0.18(-1.90%)
Nov 04, 2024 9.630 9.740 9.420 9.480 214,242 -0.12(-1.25%)
Nov 01, 2024 9.790 9.870 9.560 9.600 184,851 -0.14(-1.44%)
Oct 31, 2024 9.850 9.860 9.520 9.740 438,100 -0.28(-2.79%)
Oct 30, 2024 10.11 10.21 9.850 10.02 175,650 -0.02(-0.20%)
Oct 29, 2024 9.920 10.10 9.840 10.04 175,037 +0.20(+2.03%)
Oct 28, 2024 9.960 9.960 9.750 9.840 187,659 -0.13(-1.30%)
Oct 25, 2024 10.13 10.24 9.910 9.970 300,029 -0.22(-2.16%)
Oct 24, 2024 10.30 10.32 9.830 10.19 238,505 -0.05(-0.49%)
Oct 23, 2024 10.00 10.25 9.900 10.24 241,201 +0.11(+1.09%)
Oct 22, 2024 10.31 10.33 9.990 10.13 300,947 +0.00(+0.00%)
Oct 21, 2024 10.01 10.30 9.950 10.13 481,869 +0.31(+3.16%)
Oct 18, 2024 9.530 9.930 9.530 9.820 314,035 +0.44(+4.69%)
Oct 17, 2024 9.450 9.590 9.260 9.380 232,776 -0.03(-0.32%)
Oct 16, 2024 9.500 9.820 9.405 9.410 219,603 +0.00(+0.00%)
Oct 15, 2024 8.930 9.440 8.910 9.410 318,882 +0.42(+4.67%)
Oct 14, 2024 8.830 9.040 8.750 8.990 87,932 +0.15(+1.70%)
Oct 11, 2024 8.770 9.010 8.770 8.840 222,931 +0.12(+1.38%)
Oct 10, 2024 8.310 8.720 8.280 8.720 236,125 +0.47(+5.70%)
Oct 09, 2024 8.350 8.350 8.030 8.250 302,985 -0.11(-1.32%)
Oct 08, 2024 8.200 8.370 8.180 8.360 185,026 +0.09(+1.09%)
Oct 07, 2024 8.500 8.430 8.200 8.270 343,160 -0.23(-2.71%)
Oct 04, 2024 8.430 8.580 8.262 8.500 303,239 +0.15(+1.80%)
Oct 03, 2024 8.550 8.560 8.345 8.350 261,251 -0.23(-2.68%)
Oct 02, 2024 8.500 8.630 8.370 8.580 328,778 +0.02(+0.23%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.