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 )

81.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 12.03 12.18 11.76 12.06 698,786 +0.03(+0.22%)
May 29, 2003 12.04 12.08 11.79 12.03 649,197 +0.01(+0.07%)
May 28, 2003 12.43 12.43 11.97 12.02 462,529 -0.26(-2.15%)
May 27, 2003 12.26 12.42 12.06 12.28 527,891 -0.04(-0.29%)
May 23, 2003 12.25 12.47 11.91 12.32 414,755 +0.15(+1.23%)
May 22, 2003 13.00 13.00 12.12 12.17 529,707 +0.03(+0.22%)
May 21, 2003 12.47 12.47 12.07 12.14 524,827 -0.33(-2.62%)
May 20, 2003 12.72 12.87 12.32 12.47 808,858 -0.40(-3.08%)
May 19, 2003 13.09 13.22 12.73 12.87 875,809 -0.31(-2.34%)
May 16, 2003 12.50 13.18 12.43 13.17 1,214,536 +0.66(+5.28%)
May 15, 2003 12.30 12.55 12.30 12.51 400,230 +0.32(+2.60%)
May 14, 2003 12.31 12.40 12.18 12.20 382,868 -0.09(-0.72%)
May 13, 2003 12.41 12.48 12.19 12.28 350,982 -0.19(-1.48%)
May 12, 2003 12.12 12.50 12.09 12.47 789,454 +0.37(+3.06%)
May 09, 2003 11.54 12.13 11.54 12.10 938,038 +0.51(+4.41%)
May 08, 2003 11.69 11.88 11.47 11.59 544,345 -0.13(-1.13%)
May 07, 2003 11.84 11.89 11.71 11.72 347,350 -0.16(-1.34%)
May 06, 2003 11.89 12.12 11.72 11.88 575,665 -0.02(-0.15%)
May 05, 2003 12.18 12.41 11.78 11.90 471,947 -0.14(-1.17%)
May 02, 2003 11.98 12.51 11.97 12.04 1,585,149 +0.23(+1.94%)
May 01, 2003 11.27 12.03 11.19 11.81 1,293,515 +0.54(+4.77%)
Apr 30, 2003 11.18 11.27 11.01 11.27 935,384 +0.04(+0.39%)
Apr 29, 2003 11.02 11.44 11.02 11.23 1,061,683 +0.24(+2.16%)
Apr 28, 2003 10.75 11.20 10.50 10.99 770,730 +0.41(+3.92%)
Apr 25, 2003 10.72 10.72 10.43 10.57 397,393 -0.11(-1.07%)
Apr 24, 2003 10.75 10.90 10.43 10.69 705,368 -0.02(-0.16%)
Apr 23, 2003 10.43 10.74 10.39 10.71 1,292,834 +0.33(+3.23%)
Apr 22, 2003 9.958 10.43 9.905 10.37 339,293 +0.38(+3.79%)
Apr 21, 2003 10.31 10.57 9.914 9.993 481,252 -0.32(-3.08%)
Apr 17, 2003 9.561 10.31 9.465 10.31 712,971 +0.83(+8.74%)
Apr 16, 2003 9.782 9.782 9.438 9.482 733,283 +0.01(+0.09%)
Apr 15, 2003 9.403 9.597 9.244 9.473 1,455,900 -0.07(-0.74%)
Apr 14, 2003 9.632 9.729 9.253 9.544 438,472 -0.03(-0.36%)
Apr 11, 2003 9.702 9.738 9.517 9.578 272,229 -0.01(-0.10%)
Apr 10, 2003 9.843 9.843 9.517 9.588 453,337 -0.11(-1.17%)
Apr 09, 2003 9.694 9.888 9.606 9.702 732,829 +0.05(+0.55%)
Apr 08, 2003 9.923 10.27 9.517 9.649 897,597 -0.24(-2.42%)
Apr 07, 2003 9.984 10.40 9.641 9.888 949,569 +0.29(+3.03%)
Apr 04, 2003 9.632 9.685 9.368 9.597 193,590 +0.12(+1.30%)
Apr 03, 2003 9.861 9.879 9.403 9.473 555,579 -0.21(-2.18%)
Apr 02, 2003 9.244 9.888 9.200 9.685 714,786 +0.65(+7.22%)
Apr 01, 2003 9.147 9.376 8.980 9.033 640,800 -0.07(-0.77%)
Mar 31, 2003 9.077 9.227 8.574 9.103 999,150 -0.15(-1.62%)
Mar 28, 2003 9.200 9.271 9.033 9.253 387,453 +0.04(+0.48%)
Mar 27, 2003 9.253 9.447 9.147 9.209 635,457 -0.48(-5.00%)
Mar 26, 2003 9.650 9.747 9.491 9.694 561,421 +0.00(+0.00%)
Mar 25, 2003 9.676 9.905 9.588 9.694 1,290,416 +0.07(+0.73%)
Mar 24, 2003 10.06 10.09 9.482 9.623 491,674 -0.82(-7.85%)
Mar 21, 2003 9.606 10.44 9.473 10.44 765,627 +0.97(+10.23%)
Mar 20, 2003 9.738 10.05 9.112 9.473 707,847 -0.29(-2.98%)
Mar 19, 2003 9.200 9.782 9.077 9.764 997,138 +0.37(+3.94%)
Mar 18, 2003 8.812 9.403 8.812 9.394 599,868 +0.47(+5.23%)
Mar 17, 2003 8.372 8.971 8.257 8.927 267,909 +0.51(+6.06%)
Mar 14, 2003 8.028 8.909 7.887 8.417 1,378,548 +0.22(+2.70%)
Mar 13, 2003 7.931 8.284 7.887 8.196 455,380 +0.26(+3.33%)
Mar 12, 2003 7.737 8.063 7.711 7.931 989,566 +0.18(+2.27%)
Mar 11, 2003 7.843 7.922 7.587 7.755 1,078,591 -0.06(-0.79%)
Mar 10, 2003 8.284 8.284 7.817 7.817 482,047 -0.48(-5.74%)
Mar 07, 2003 7.781 8.372 7.755 8.292 642,842 +0.30(+3.75%)
Mar 06, 2003 8.116 8.116 7.834 7.993 466,614 -0.15(-1.84%)
Mar 05, 2003 7.940 8.231 7.773 8.143 403,521 +0.20(+2.55%)
Mar 04, 2003 8.160 8.160 7.825 7.940 717,283 -0.19(-2.38%)
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.