Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Skywest Inc (NQ: SKYW )

72.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 30, 2003 12.22 12.37 11.95 12.24 688,005 +0.03(+0.22%)
May 29, 2003 12.23 12.27 11.98 12.22 639,181 +0.01(+0.07%)
May 28, 2003 12.62 12.63 12.15 12.21 455,393 -0.27(-2.15%)
May 27, 2003 12.45 12.61 12.24 12.48 519,747 -0.04(-0.29%)
May 23, 2003 12.44 12.66 12.10 12.51 408,356 +0.15(+1.23%)
May 22, 2003 13.20 13.20 12.31 12.36 521,534 +0.03(+0.22%)
May 21, 2003 12.66 12.66 12.26 12.33 516,730 -0.33(-2.62%)
May 20, 2003 12.92 13.07 12.51 12.66 796,379 -0.40(-3.08%)
May 19, 2003 13.29 13.43 12.93 13.07 862,297 -0.31(-2.34%)
May 16, 2003 12.70 13.39 12.62 13.38 1,195,798 +0.67(+5.28%)
May 15, 2003 12.49 12.75 12.49 12.71 394,055 +0.32(+2.60%)
May 14, 2003 12.50 12.59 12.37 12.39 376,961 -0.09(-0.72%)
May 13, 2003 12.60 12.67 12.38 12.48 345,567 -0.19(-1.48%)
May 12, 2003 12.31 12.70 12.28 12.66 777,274 +0.38(+3.06%)
May 09, 2003 11.73 12.32 11.73 12.29 923,566 +0.52(+4.41%)
May 08, 2003 11.87 12.07 11.65 11.77 535,947 -0.13(-1.13%)
May 07, 2003 12.03 12.07 11.90 11.90 341,991 -0.16(-1.34%)
May 06, 2003 12.07 12.31 11.90 12.07 566,783 -0.02(-0.15%)
May 05, 2003 12.37 12.60 11.97 12.08 464,666 -0.14(-1.17%)
May 02, 2003 12.17 12.71 12.15 12.23 1,560,694 +0.23(+1.94%)
May 01, 2003 11.45 12.22 11.37 11.99 1,273,559 +0.55(+4.77%)
Apr 30, 2003 11.36 11.45 11.18 11.45 920,953 +0.04(+0.39%)
Apr 29, 2003 11.20 11.62 11.19 11.40 1,045,304 +0.24(+2.16%)
Apr 28, 2003 10.92 11.38 10.67 11.16 758,839 +0.42(+3.92%)
Apr 25, 2003 10.88 10.89 10.60 10.74 391,262 -0.12(-1.07%)
Apr 24, 2003 10.92 11.07 10.60 10.86 694,485 -0.02(-0.16%)
Apr 23, 2003 10.60 10.91 10.55 10.87 1,272,889 +0.34(+3.23%)
Apr 22, 2003 10.11 10.59 10.06 10.53 334,059 +0.38(+3.79%)
Apr 21, 2003 10.47 10.74 10.07 10.15 473,828 -0.32(-3.08%)
Apr 17, 2003 9.711 10.47 9.613 10.47 701,971 +0.84(+8.74%)
Apr 16, 2003 9.935 9.935 9.586 9.631 721,970 +0.01(+0.09%)
Apr 15, 2003 9.550 9.747 9.389 9.622 1,433,438 -0.07(-0.74%)
Apr 14, 2003 9.783 9.881 9.398 9.693 431,707 -0.03(-0.36%)
Apr 11, 2003 9.855 9.890 9.667 9.728 268,029 -0.01(-0.10%)
Apr 10, 2003 9.998 9.998 9.667 9.738 446,343 -0.12(-1.17%)
Apr 09, 2003 9.846 10.04 9.756 9.854 721,523 +0.05(+0.55%)
Apr 08, 2003 10.08 10.43 9.667 9.800 883,749 -0.24(-2.42%)
Apr 07, 2003 10.14 10.56 9.792 10.04 934,919 +0.30(+3.03%)
Apr 04, 2003 9.783 9.837 9.514 9.747 190,603 +0.13(+1.30%)
Apr 03, 2003 10.02 10.03 9.550 9.622 547,008 -0.21(-2.18%)
Apr 02, 2003 9.389 10.04 9.344 9.837 703,759 +0.66(+7.22%)
Apr 01, 2003 9.291 9.523 9.121 9.174 630,914 -0.07(-0.77%)
Mar 31, 2003 9.219 9.371 8.709 9.246 983,735 -0.15(-1.62%)
Mar 28, 2003 9.344 9.416 9.174 9.398 381,475 +0.04(+0.48%)
Mar 27, 2003 9.398 9.595 9.291 9.353 625,654 -0.49(-5.00%)
Mar 26, 2003 9.801 9.899 9.640 9.846 552,759 +0.00(+0.00%)
Mar 25, 2003 9.828 10.06 9.738 9.846 1,270,508 +0.07(+0.73%)
Mar 24, 2003 10.22 10.25 9.631 9.774 484,088 -0.83(-7.85%)
Mar 21, 2003 9.756 10.61 9.622 10.61 753,815 +0.98(+10.23%)
Mar 20, 2003 9.890 10.21 9.255 9.622 696,927 -0.30(-2.98%)
Mar 19, 2003 9.344 9.935 9.219 9.917 981,754 +0.38(+3.94%)
Mar 18, 2003 8.951 9.550 8.951 9.541 590,613 +0.47(+5.23%)
Mar 17, 2003 8.503 9.112 8.387 9.067 263,776 +0.52(+6.06%)
Mar 14, 2003 8.154 9.049 8.011 8.549 1,357,279 +0.22(+2.70%)
Mar 13, 2003 8.055 8.413 8.011 8.324 448,354 +0.27(+3.33%)
Mar 12, 2003 7.859 8.190 7.832 8.055 974,299 +0.18(+2.27%)
Mar 11, 2003 7.966 8.046 7.706 7.876 1,061,951 -0.06(-0.79%)
Mar 10, 2003 8.413 8.413 7.939 7.939 474,610 -0.48(-5.74%)
Mar 07, 2003 7.903 8.503 7.876 8.422 632,925 +0.30(+3.75%)
Mar 06, 2003 8.243 8.243 7.957 8.118 459,415 -0.15(-1.84%)
Mar 05, 2003 8.064 8.360 7.894 8.270 397,296 +0.21(+2.55%)
Mar 04, 2003 8.288 8.288 7.948 8.064 706,217 -0.20(-2.38%)
Mar 03, 2003 7.885 8.405 7.859 8.261 1,432,656 +0.25(+3.13%)
Feb 28, 2003 8.145 8.145 7.885 8.011 863,191 -0.02(-0.22%)
Feb 27, 2003 8.136 8.145 7.867 8.029 654,041 -0.03(-0.33%)
Feb 26, 2003 8.109 8.413 8.055 8.055 1,210,434 -0.15(-1.85%)
Feb 25, 2003 8.995 8.995 7.697 8.208 2,197,976 -0.79(-8.76%)
Feb 24, 2003 9.273 9.282 8.924 8.995 482,095 -0.13(-1.47%)
Feb 21, 2003 9.237 9.398 8.933 9.130 505,893 +0.06(+0.69%)
Feb 20, 2003 9.309 9.335 8.995 9.067 330,595 -0.14(-1.55%)
Feb 19, 2003 9.335 9.335 9.138 9.210 294,731 -0.14(-1.53%)
Feb 18, 2003 9.479 9.577 8.924 9.353 353,052 -0.03(-0.29%)
Feb 14, 2003 9.040 9.461 8.951 9.380 465,895 -4.80(-33.84%)
Feb 12, 2003 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Feb 11, 2003 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Feb 10, 2003 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Feb 07, 2003 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Feb 06, 2003 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Feb 05, 2003 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Jan 30, 2003 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Jan 23, 2003 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Jan 22, 2003 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Jan 21, 2003 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Jan 17, 2003 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Jan 16, 2003 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Jan 15, 2003 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Jan 14, 2003 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Jan 13, 2003 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Jan 10, 2003 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Jan 09, 2003 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Jan 08, 2003 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Jan 07, 2003 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Jan 02, 2003 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 31, 2002 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 27, 2002 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 26, 2002 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 24, 2002 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 23, 2002 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 20, 2002 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 19, 2002 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 18, 2002 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 17, 2002 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 16, 2002 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 13, 2002 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 12, 2002 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 11, 2002 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 10, 2002 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 09, 2002 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 06, 2002 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 05, 2002 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 04, 2002 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 03, 2002 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 02, 2002 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Nov 27, 2002 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Nov 26, 2002 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Nov 25, 2002 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Nov 22, 2002 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Nov 21, 2002 12.92 14.41 12.90 14.18 1,072,900 +1.42(+11.16%)
Nov 20, 2002 12.43 13.18 12.43 12.75 1,469,637 -0.62(-4.62%)
Nov 19, 2002 14.14 14.19 13.26 13.37 865,872 -0.84(-5.92%)
Nov 18, 2002 13.83 14.35 13.43 14.21 1,107,088 +0.39(+2.85%)
Nov 15, 2002 14.72 14.72 12.13 13.82 2,692,697 -1.67(-10.80%)
Nov 14, 2002 15.35 15.59 15.14 15.49 581,754 +0.23(+1.52%)
Nov 13, 2002 15.22 15.60 14.90 15.26 605,664 +0.02(+0.12%)
Nov 12, 2002 15.56 15.57 15.03 15.24 515,389 -0.18(-1.17%)
Nov 11, 2002 15.84 16.09 15.31 15.42 461,649 -0.31(-1.99%)
Nov 08, 2002 16.38 16.42 15.56 15.73 670,800 -0.77(-4.66%)
Nov 07, 2002 17.36 17.68 16.42 16.50 1,283,949 -1.53(-8.48%)
Nov 06, 2002 15.17 18.03 15.04 18.03 2,280,988 +3.19(+21.53%)
Nov 05, 2002 14.41 15.13 14.40 14.84 729,567 +0.22(+1.53%)
Nov 04, 2002 13.86 15.62 13.84 14.62 1,393,999 +0.86(+6.24%)
Nov 01, 2002 13.60 14.05 13.43 13.76 627,785 +0.18(+1.32%)
Oct 31, 2002 13.93 13.94 13.56 13.58 360,538 -0.20(-1.42%)
Oct 30, 2002 13.92 14.03 13.58 13.77 76,275,024 -0.05(-0.39%)
Oct 29, 2002 13.82 14.22 13.30 13.83 538,568 -0.07(-0.51%)
Oct 28, 2002 14.03 14.23 13.60 13.90 402,547 -0.05(-0.33%)
Oct 25, 2002 13.65 14.05 13.52 13.94 428,132 +0.26(+1.90%)
Oct 24, 2002 13.89 14.03 13.52 13.69 686,106 -0.19(-1.36%)
Oct 23, 2002 13.62 14.03 13.43 13.87 717,283 +0.15(+1.11%)
Oct 22, 2002 14.22 14.58 13.57 13.72 746,996 -0.29(-2.04%)
Oct 21, 2002 13.37 13.95 13.35 14.01 647,896 +0.41(+3.03%)
Oct 18, 2002 13.80 13.94 13.41 13.60 745,767 -0.10(-0.72%)
Oct 17, 2002 12.85 13.67 12.72 13.69 855,259 +1.06(+8.35%)
Oct 16, 2002 12.31 12.93 11.90 12.64 698,284 +0.10(+0.79%)
Oct 15, 2002 11.15 13.07 11.14 12.54 1,520,213 +1.59(+14.55%)
Oct 14, 2002 11.18 11.38 10.73 10.95 347,006 -0.07(-0.67%)
Oct 11, 2002 10.83 11.40 10.70 11.02 483,007 +0.29(+2.69%)
Oct 10, 2002 10.23 10.82 10.02 10.73 598,848 +0.50(+4.90%)
Oct 09, 2002 10.94 10.94 10.09 10.23 548,686 -0.69(-6.31%)
Oct 08, 2002 10.62 11.12 10.54 10.92 643,762 +0.21(+2.01%)
Oct 07, 2002 11.00 11.41 10.55 10.70 420,534 -0.14(-1.33%)
Oct 04, 2002 11.08 11.38 10.75 10.85 343,444 -0.21(-1.93%)
Oct 03, 2002 11.46 11.70 10.95 11.06 440,757 -0.37(-3.21%)
Oct 02, 2002 12.21 12.22 11.32 11.43 579,750 -0.68(-5.62%)
Oct 01, 2002 11.81 12.17 11.40 12.11 1,130,443 +0.38(+3.28%)
Sep 30, 2002 11.55 11.81 10.94 11.73 741,075 +0.18(+1.55%)
Sep 27, 2002 12.04 12.08 11.40 11.55 808,669 -0.40(-3.37%)
Sep 26, 2002 11.12 12.19 11.08 11.95 941,175 +0.94(+8.54%)
Sep 25, 2002 10.49 11.28 10.32 11.01 963,744 +0.47(+4.41%)
Sep 24, 2002 10.83 11.12 10.18 10.54 1,056,792 -0.44(-4.00%)
Sep 23, 2002 11.00 11.13 10.83 10.98 900,396 +0.09(+0.83%)
Sep 20, 2002 11.28 11.64 10.83 10.89 648,901 -0.21(-1.93%)
Sep 19, 2002 11.76 11.92 11.03 11.11 963,584 -0.66(-5.63%)
Sep 18, 2002 11.78 11.99 11.45 11.77 717,500 -0.08(-0.69%)
Sep 17, 2002 12.89 12.89 11.73 11.85 2,076,419 -1.17(-8.99%)
Sep 16, 2002 12.99 13.31 12.91 13.02 339,332 +0.00(+0.00%)
Sep 13, 2002 13.21 13.32 12.98 13.02 323,758 -0.31(-2.35%)
Sep 12, 2002 13.72 13.73 13.00 13.34 42,567,428 -0.38(-2.74%)
Sep 11, 2002 13.62 13.82 13.60 13.71 358,862 +0.12(+0.86%)
Sep 10, 2002 13.24 13.83 13.14 13.60 953,197 +0.39(+2.98%)
Sep 09, 2002 12.69 13.31 12.28 13.20 712,026 +0.78(+6.27%)
Sep 06, 2002 12.57 13.02 12.40 12.42 1,052,119 -0.05(-0.37%)
Sep 05, 2002 13.37 13.42 12.43 12.47 933,131 -0.82(-6.18%)
Sep 04, 2002 13.38 13.45 12.84 13.29 610,468 +0.00(+0.00%)
Sep 03, 2002 13.96 13.96 13.26 13.29 840,616 -0.66(-4.73%)
Aug 30, 2002 13.87 14.35 13.67 13.95 416,602 +0.08(+0.57%)
Aug 29, 2002 13.69 14.10 13.55 13.87 1,056,114 +0.09(+0.65%)
Aug 28, 2002 14.19 14.27 13.56 13.78 575,665 -0.54(-3.75%)
Aug 27, 2002 15.20 15.22 14.24 14.32 851,900 -0.59(-3.96%)
Aug 26, 2002 14.73 15.22 14.68 14.91 338,751 +0.20(+1.34%)
Aug 23, 2002 15.53 15.89 14.46 14.71 425,376 -0.77(-4.98%)
Aug 22, 2002 14.92 16.21 14.91 15.49 856,152 +0.60(+4.04%)
Aug 21, 2002 14.37 14.92 14.26 14.88 96,050,440 +0.61(+4.26%)
Aug 20, 2002 14.26 14.52 13.98 14.28 1,273,220 +1.04(+7.84%)
Aug 16, 2002 12.66 13.35 12.26 13.24 1,504,577 +0.48(+3.79%)
Aug 15, 2002 14.19 14.54 11.59 12.75 3,041,998 -1.34(-9.52%)
Aug 14, 2002 15.08 15.09 13.48 14.10 1,240,041 -0.81(-5.41%)
Aug 13, 2002 15.73 15.80 14.86 14.90 885,569 -0.88(-5.56%)
Aug 12, 2002 16.58 16.65 15.71 15.78 534,324 -0.41(-2.54%)
Aug 07, 2002 16.02 16.65 15.75 16.19 319,862 +0.21(+1.34%)
Aug 06, 2002 15.66 16.50 15.48 15.98 613,331 +0.72(+4.69%)
Aug 05, 2002 15.66 16.91 15.13 15.26 335,000 -0.89(-5.49%)
Aug 02, 2002 17.72 17.72 15.97 16.15 600,264 -1.35(-7.72%)
Aug 01, 2002 17.86 17.94 17.34 17.50 686,039 +0.33(+1.93%)
Jul 31, 2002 17.09 17.45 16.73 17.17 489,916 +0.21(+1.21%)
Jul 30, 2002 17.35 17.67 16.56 16.96 745,879 -0.13(-0.79%)
Jul 29, 2002 15.22 17.10 15.13 17.10 807,476 +2.09(+13.96%)
Jul 26, 2002 15.22 15.39 14.24 15.00 466,454 +0.02(+0.12%)
Jul 25, 2002 15.05 15.56 14.38 14.98 329,478 -0.07(-0.48%)
Jul 24, 2002 13.91 15.08 13.07 15.05 645,382 +1.18(+8.52%)
Jul 23, 2002 14.74 14.89 13.87 13.87 650,027 -0.71(-4.85%)
Jul 22, 2002 15.03 15.31 14.46 14.58 887,544 -0.41(-2.75%)
Jul 19, 2002 15.09 15.19 14.72 14.99 537,399 -0.03(-0.18%)
Jul 17, 2002 15.43 15.88 14.95 15.02 516,954 -0.64(-4.06%)
Jul 12, 2002 16.11 16.38 15.48 15.65 308,921 -0.38(-2.40%)
Jul 11, 2002 16.56 16.63 15.66 16.04 254,287 -0.41(-2.50%)
Jul 10, 2002 17.44 17.76 16.33 16.45 544,997 -1.00(-5.74%)
Jul 09, 2002 18.15 18.15 17.45 17.45 327,802 -0.68(-3.75%)
Jul 08, 2002 17.95 18.35 17.78 18.13 967,431 +0.19(+1.05%)
Jul 05, 2002 17.60 18.21 17.59 17.95 453,047 +0.56(+3.24%)
Jul 04, 2002 18.31 18.46 17.26 17.38 808,334 +0.00(+0.00%)
Jul 03, 2002 18.31 18.46 17.26 17.38 808,334 -0.83(-4.57%)
Jul 02, 2002 19.01 19.21 17.88 18.21 474,274 -0.85(-4.46%)
Jul 01, 2002 20.86 20.90 18.80 19.06 1,055,136 -1.87(-8.94%)
Jun 28, 2002 20.47 20.97 20.28 20.94 670,018 +0.35(+1.70%)
Jun 27, 2002 20.68 20.68 20.15 20.59 518,965 +0.13(+0.61%)
Jun 26, 2002 20.85 20.94 20.37 20.46 291,491 -0.63(-2.97%)
Jun 25, 2002 21.38 21.53 20.60 21.09 721,411 -0.88(-3.99%)
Jun 21, 2002 20.33 22.36 20.29 21.96 2,258,755 +1.73(+8.54%)
Jun 20, 2002 19.25 20.36 19.24 20.24 973,911 +1.06(+5.51%)
Jun 19, 2002 19.61 19.74 19.05 19.18 562,314 -0.53(-2.68%)
Jun 18, 2002 19.87 20.03 19.57 19.71 420,981 -0.04(-0.18%)
Jun 17, 2002 19.69 20.33 19.49 19.74 406,010 +0.07(+0.36%)
Jun 14, 2002 20.46 20.50 19.04 19.67 369,029 -0.87(-4.23%)
Jun 12, 2002 20.81 21.03 20.47 20.54 511,256 -0.28(-1.33%)
Jun 11, 2002 21.26 21.40 20.68 20.82 323,110 -0.40(-1.90%)
Jun 10, 2002 21.16 21.26 20.41 21.22 448,466 +0.19(+0.89%)
Jun 07, 2002 20.94 21.17 20.59 21.03 390,369 +0.15(+0.73%)
Jun 06, 2002 19.96 20.97 19.95 20.88 1,065,526 +0.74(+3.69%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.