Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

(NY: SKE )

4.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 4.690 4.850 4.570 4.830 106,558 +0.24(+5.23%)
Jun 29, 2023 4.610 4.639 4.520 4.590 102,327 -0.02(-0.43%)
Jun 28, 2023 4.710 4.710 4.560 4.610 43,385 -0.04(-0.86%)
Jun 27, 2023 4.602 4.654 4.550 4.650 51,493 +0.02(+0.43%)
Jun 26, 2023 4.750 4.750 4.610 4.630 95,623 -0.08(-1.70%)
Jun 23, 2023 4.880 4.910 4.670 4.710 72,175 -0.07(-1.46%)
Jun 22, 2023 4.910 4.910 4.720 4.780 80,115 -0.08(-1.65%)
Jun 21, 2023 4.850 4.950 4.830 4.860 35,746 -0.07(-1.42%)
Jun 20, 2023 5.040 5.120 4.880 4.930 67,687 -0.20(-3.90%)
Jun 16, 2023 5.000 5.190 4.990 5.130 33,831 +0.11(+2.19%)
Jun 15, 2023 4.970 5.110 4.940 5.020 30,287 +0.02(+0.40%)
Jun 14, 2023 5.045 5.045 4.910 5.000 29,108 -0.03(-0.60%)
Jun 13, 2023 5.110 5.140 4.960 5.030 42,202 +0.00(+0.00%)
Jun 12, 2023 5.050 5.070 4.950 5.030 47,843 -0.03(-0.59%)
Jun 09, 2023 5.080 5.090 4.983 5.060 32,384 +0.01(+0.20%)
Jun 08, 2023 5.110 5.110 5.000 5.050 34,426 -0.03(-0.59%)
Jun 07, 2023 5.200 5.320 5.030 5.080 61,244 -0.16(-3.05%)
Jun 06, 2023 5.340 5.380 5.130 5.240 83,964 -0.12(-2.24%)
Jun 05, 2023 5.380 5.390 5.300 5.360 42,389 -0.03(-0.56%)
Jun 02, 2023 5.500 5.500 5.260 5.390 34,997 -0.02(-0.37%)
Jun 01, 2023 5.420 5.570 5.390 5.410 21,792 +0.07(+1.31%)
May 31, 2023 5.250 5.378 5.180 5.340 28,973 +0.05(+0.95%)
May 30, 2023 5.220 5.300 5.210 5.290 51,196 +0.13(+2.52%)
May 26, 2023 5.070 5.170 5.050 5.160 21,502 +0.10(+1.98%)
May 25, 2023 5.180 5.190 5.010 5.060 34,575 -0.12(-2.32%)
May 24, 2023 5.360 5.370 5.150 5.180 44,592 -0.26(-4.78%)
May 23, 2023 5.450 5.500 5.390 5.440 30,499 -0.12(-2.16%)
May 22, 2023 5.330 5.570 5.330 5.560 23,344 +0.16(+2.96%)
May 19, 2023 5.220 5.480 5.220 5.400 67,317 +0.09(+1.69%)
May 18, 2023 5.380 5.440 5.240 5.310 64,913 -0.20(-3.63%)
May 17, 2023 5.500 5.610 5.470 5.510 191,451 -0.39(-6.61%)
May 16, 2023 6.220 6.230 5.740 5.900 94,433 -0.32(-5.14%)
May 15, 2023 6.470 6.560 6.220 6.220 29,637 -0.29(-4.45%)
May 12, 2023 6.570 6.700 6.470 6.510 55,765 -0.22(-3.27%)
May 11, 2023 6.950 7.130 6.720 6.730 71,322 -0.31(-4.40%)
May 10, 2023 7.000 7.130 6.880 7.040 32,336 +0.07(+1.00%)
May 09, 2023 7.120 7.280 6.960 6.970 55,368 -0.20(-2.79%)
May 08, 2023 7.310 7.310 7.030 7.170 34,131 -0.05(-0.69%)
May 05, 2023 7.210 7.369 7.130 7.220 36,494 -0.08(-1.10%)
May 04, 2023 7.170 7.650 7.100 7.300 119,581 +0.18(+2.53%)
May 03, 2023 7.270 7.310 7.080 7.120 65,443 -0.08(-1.11%)
May 02, 2023 6.890 7.230 6.720 7.200 29,006 +0.36(+5.26%)
May 01, 2023 6.810 7.020 6.810 6.840 24,086 +0.11(+1.63%)
Apr 28, 2023 6.710 6.900 6.710 6.730 28,773 -0.06(-0.84%)
Apr 27, 2023 6.400 6.787 6.400 6.787 20,833 +0.35(+5.39%)
Apr 26, 2023 6.470 6.600 6.430 6.440 33,526 +0.11(+1.74%)
Apr 25, 2023 6.350 6.390 6.150 6.330 29,448 -0.08(-1.25%)
Apr 24, 2023 6.470 6.520 6.367 6.410 43,373 -0.08(-1.23%)
Apr 21, 2023 6.460 6.570 6.430 6.490 48,474 -0.09(-1.37%)
Apr 20, 2023 6.660 6.670 6.490 6.580 31,247 -0.07(-1.05%)
Apr 19, 2023 6.730 6.865 6.630 6.650 43,205 -0.13(-1.92%)
Apr 18, 2023 6.620 6.930 6.560 6.780 75,945 +0.15(+2.26%)
Apr 17, 2023 6.750 6.765 6.390 6.630 21,799 -0.20(-2.93%)
Apr 14, 2023 7.110 7.110 6.720 6.830 35,184 -0.26(-3.67%)
Apr 13, 2023 6.480 7.160 6.480 7.090 68,640 +0.72(+11.30%)
Apr 12, 2023 6.280 6.511 6.250 6.370 21,779 +0.10(+1.59%)
Apr 11, 2023 6.190 6.340 6.180 6.270 36,576 +0.14(+2.28%)
Apr 10, 2023 6.140 6.140 5.940 6.130 26,519 +0.01(+0.16%)
Apr 06, 2023 6.080 6.210 5.980 6.120 57,272 -0.01(-0.16%)
Apr 05, 2023 6.580 6.580 6.030 6.130 69,757 -0.33(-5.11%)
Apr 04, 2023 6.280 6.520 6.260 6.460 70,496 +0.21(+3.36%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.