Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Teekay Tankers Ltd (NY: TNK )

72.83 -0.85 (-1.15%)
Official Closing 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 (%)
Apr 30, 2019 7.969 8.117 7.896 8.043 261,345 +0.07(+0.93%)
Apr 29, 2019 7.896 8.043 7.748 7.969 312,866 +0.07(+0.93%)
Apr 26, 2019 7.822 7.969 7.748 7.896 134,663 +0.07(+0.94%)
Apr 25, 2019 7.822 7.969 7.748 7.822 168,621 -0.07(-0.93%)
Apr 24, 2019 7.969 7.969 7.775 7.896 130,175 +0.00(+0.00%)
Apr 23, 2019 7.969 7.969 7.822 7.896 93,147 +0.00(+0.00%)
Apr 22, 2019 7.748 7.969 7.674 7.896 107,547 +0.22(+2.88%)
Apr 18, 2019 7.748 7.896 7.600 7.674 156,793 -0.07(-0.95%)
Apr 17, 2019 7.896 8.043 7.674 7.748 344,118 -0.15(-1.87%)
Apr 16, 2019 7.896 8.043 7.748 7.896 240,690 +0.00(+0.00%)
Apr 15, 2019 7.896 8.043 7.748 7.896 192,433 +0.07(+0.94%)
Apr 12, 2019 8.043 8.191 7.822 7.822 291,268 -0.15(-1.85%)
Apr 11, 2019 7.527 7.969 7.453 7.969 370,481 +0.52(+6.93%)
Apr 10, 2019 7.232 7.748 7.232 7.453 338,755 +0.22(+3.06%)
Apr 09, 2019 7.305 7.363 7.158 7.232 67,802 -0.10(-1.42%)
Apr 08, 2019 7.217 7.453 7.136 7.336 151,372 +0.12(+1.65%)
Apr 05, 2019 7.010 7.232 7.010 7.217 93,791 +0.28(+4.03%)
Apr 04, 2019 7.059 7.133 6.877 6.937 121,809 -0.11(-1.61%)
Apr 03, 2019 7.084 7.144 6.951 7.051 82,064 +0.00(+0.00%)
Apr 02, 2019 6.936 7.187 6.936 7.051 75,324 -0.08(-1.07%)
Apr 01, 2019 7.106 7.232 7.003 7.127 64,317 -0.03(-0.44%)
Mar 29, 2019 7.084 7.344 7.012 7.158 167,730 +0.14(+2.02%)
Mar 28, 2019 7.068 7.158 6.863 7.017 96,799 -0.06(-0.90%)
Mar 27, 2019 7.019 7.149 6.871 7.080 173,670 +0.06(+0.89%)
Mar 26, 2019 7.010 7.232 7.010 7.018 148,711 -0.03(-0.36%)
Mar 25, 2019 7.121 7.194 6.875 7.043 240,391 -0.06(-0.78%)
Mar 22, 2019 7.232 7.379 7.012 7.098 195,673 -0.27(-3.72%)
Mar 21, 2019 7.232 7.452 7.167 7.372 184,440 +0.14(+1.95%)
Mar 20, 2019 7.305 7.305 7.096 7.232 146,037 -0.15(-2.00%)
Mar 19, 2019 7.379 7.453 7.305 7.379 194,127 +0.00(+0.00%)
Mar 18, 2019 7.379 7.453 7.231 7.379 216,181 +0.00(+0.00%)
Mar 15, 2019 7.372 7.453 7.106 7.379 261,481 +0.05(+0.73%)
Mar 14, 2019 7.350 7.453 7.160 7.326 187,476 -0.05(-0.72%)
Mar 13, 2019 7.527 7.600 7.025 7.379 165,720 -0.07(-0.99%)
Mar 12, 2019 7.268 7.674 7.234 7.453 133,026 +0.17(+2.29%)
Mar 11, 2019 7.232 7.309 7.029 7.286 122,563 +0.08(+1.04%)
Mar 08, 2019 7.246 7.322 7.084 7.211 179,872 +0.13(+1.79%)
Mar 07, 2019 7.527 7.600 7.084 7.084 295,798 -0.37(-4.95%)
Mar 06, 2019 7.969 8.043 7.453 7.453 238,533 -0.52(-6.48%)
Mar 05, 2019 7.896 8.043 7.822 7.969 72,260 +0.07(+0.93%)
Mar 04, 2019 7.969 8.043 7.822 7.896 271,959 -0.07(-0.93%)
Mar 01, 2019 7.969 8.117 7.822 7.969 210,567 +0.07(+0.93%)
Feb 28, 2019 8.043 8.117 7.896 7.896 181,122 -0.07(-0.93%)
Feb 27, 2019 7.822 8.043 7.748 7.969 110,171 +0.15(+1.89%)
Feb 26, 2019 7.822 7.969 7.748 7.822 66,669 +0.07(+0.95%)
Feb 25, 2019 7.896 8.043 7.600 7.748 172,495 -0.30(-3.67%)
Feb 22, 2019 7.822 8.043 7.453 8.043 270,167 +0.22(+2.83%)
Feb 21, 2019 8.117 8.191 7.822 7.822 547,069 +0.00(+0.00%)
Feb 20, 2019 7.822 7.969 7.748 7.822 193,696 +0.00(+0.00%)
Feb 19, 2019 7.896 7.969 7.600 7.822 183,125 +0.00(+0.00%)
Feb 15, 2019 7.748 7.969 7.674 7.822 253,309 +0.07(+0.95%)
Feb 14, 2019 7.748 7.822 7.674 7.748 117,090 +0.00(+0.00%)
Feb 13, 2019 7.600 7.748 7.527 7.748 204,070 +0.15(+1.94%)
Feb 12, 2019 7.379 7.600 7.084 7.600 207,210 +0.42(+5.87%)
Feb 11, 2019 6.936 7.209 6.641 7.179 221,206 +0.32(+4.61%)
Feb 08, 2019 6.936 7.084 6.715 6.863 114,715 -0.08(-1.10%)
Feb 07, 2019 7.232 7.232 6.863 6.939 256,727 -0.29(-4.05%)
Feb 06, 2019 7.453 7.527 7.213 7.232 127,510 -0.15(-2.00%)
Feb 05, 2019 7.453 7.600 7.372 7.379 104,506 -0.07(-0.99%)
Feb 04, 2019 7.453 7.600 7.453 7.453 92,320 -0.15(-1.94%)
Feb 01, 2019 7.453 7.600 7.305 7.600 138,309 +0.22(+3.00%)
Jan 31, 2019 7.527 7.600 7.379 7.379 115,914 -0.15(-1.96%)
Jan 30, 2019 7.527 7.674 7.379 7.527 57,965 +0.07(+0.99%)
Jan 29, 2019 7.453 7.674 7.378 7.453 100,736 +0.00(+0.00%)
Jan 28, 2019 7.748 7.748 7.305 7.453 256,304 -0.37(-4.72%)
Jan 25, 2019 7.674 7.969 7.674 7.822 91,894 +0.22(+2.91%)
Jan 24, 2019 7.600 7.674 7.527 7.600 54,953 +0.00(+0.00%)
Jan 23, 2019 7.674 7.822 7.600 7.600 91,040 -0.07(-0.96%)
Jan 22, 2019 7.822 7.822 7.600 7.674 88,078 -0.15(-1.89%)
Jan 18, 2019 7.674 8.043 7.674 7.822 115,501 +0.15(+1.92%)
Jan 17, 2019 7.674 7.822 7.600 7.674 59,647 -0.07(-0.95%)
Jan 16, 2019 7.453 7.896 7.453 7.748 226,491 +0.22(+2.94%)
Jan 15, 2019 7.600 7.748 7.453 7.527 118,564 -0.07(-0.97%)
Jan 14, 2019 7.674 7.748 7.527 7.600 94,287 -0.07(-0.96%)
Jan 11, 2019 7.748 7.785 7.512 7.674 98,250 -0.07(-0.95%)
Jan 10, 2019 7.748 7.896 7.453 7.748 149,277 -0.22(-2.78%)
Jan 09, 2019 7.969 8.117 7.896 7.969 123,359 +0.07(+0.93%)
Jan 08, 2019 7.896 8.043 7.674 7.896 195,360 +0.07(+0.94%)
Jan 07, 2019 7.748 7.822 7.600 7.822 98,224 +0.07(+0.95%)
Jan 04, 2019 7.527 7.896 7.305 7.748 230,081 +0.44(+6.06%)
Jan 03, 2019 7.010 7.453 6.863 7.305 198,913 +0.15(+2.07%)
Jan 02, 2019 6.956 7.294 6.641 7.157 165,241 +0.29(+4.29%)
Dec 31, 2018 6.863 7.084 6.641 6.863 96,583 -0.07(-1.06%)
Dec 28, 2018 7.047 7.158 6.855 6.936 169,871 +0.07(+1.08%)
Dec 27, 2018 6.863 7.232 6.494 6.863 196,615 -0.17(-2.39%)
Dec 26, 2018 6.766 7.179 6.420 7.031 208,941 +0.32(+4.70%)
Dec 24, 2018 7.010 7.158 6.641 6.715 97,315 -0.30(-4.21%)
Dec 21, 2018 6.752 7.305 6.590 7.010 313,398 +0.11(+1.60%)
Dec 20, 2018 7.010 7.123 6.494 6.899 236,581 -0.08(-1.17%)
Dec 19, 2018 7.121 7.304 6.863 6.981 242,124 -0.10(-1.41%)
Dec 18, 2018 7.379 7.453 6.990 7.081 265,277 -0.15(-2.08%)
Dec 17, 2018 7.453 7.527 7.084 7.232 314,055 -0.30(-3.92%)
Dec 14, 2018 7.527 7.600 7.379 7.527 97,843 -0.15(-1.92%)
Dec 13, 2018 7.748 7.896 7.453 7.674 229,087 -0.15(-1.89%)
Dec 12, 2018 7.748 7.822 7.674 7.822 130,217 +0.07(+0.95%)
Dec 11, 2018 8.043 8.043 7.527 7.748 189,768 -0.07(-0.94%)
Dec 10, 2018 7.969 8.043 7.453 7.822 244,381 -0.22(-2.75%)
Dec 07, 2018 7.969 8.265 7.822 8.043 137,252 +0.15(+1.87%)
Dec 06, 2018 8.338 8.412 7.674 7.896 315,381 -0.44(-5.31%)
Dec 04, 2018 8.560 8.707 8.338 8.338 170,101 -0.30(-3.42%)
Dec 03, 2018 8.486 8.781 8.338 8.634 152,403 +0.30(+3.54%)
Nov 30, 2018 8.818 8.818 8.191 8.338 261,684 -0.52(-5.83%)
Nov 29, 2018 8.781 9.224 8.634 8.855 402,443 +0.15(+1.70%)
Nov 28, 2018 8.486 8.855 8.338 8.707 348,302 +0.22(+2.61%)
Nov 27, 2018 7.969 8.634 7.969 8.486 268,004 +0.44(+5.50%)
Nov 26, 2018 8.043 8.265 7.748 8.043 189,745 +0.00(+0.00%)
Nov 23, 2018 7.822 8.043 7.822 8.043 68,626 +0.07(+0.93%)
Nov 21, 2018 7.969 7.969 7.969 0 +0.44(+5.88%)
Nov 20, 2018 7.969 8.003 7.453 7.527 449,009 -0.66(-8.11%)
Nov 19, 2018 8.560 8.781 7.969 8.191 198,560 -0.30(-3.48%)
Nov 16, 2018 8.412 8.855 8.338 8.486 348,686 +0.15(+1.77%)
Nov 15, 2018 8.191 8.412 8.043 8.338 316,768 +0.52(+6.60%)
Nov 14, 2018 7.896 7.969 7.674 7.822 225,883 +0.07(+0.95%)
Nov 13, 2018 8.265 8.560 7.600 7.748 510,947 -0.66(-7.89%)
Nov 12, 2018 8.855 8.855 8.265 8.412 147,779 -0.30(-3.39%)
Nov 09, 2018 8.855 8.855 8.486 8.707 99,266 -0.15(-1.67%)
Nov 08, 2018 9.150 9.150 8.634 8.855 183,161 -0.22(-2.44%)
Nov 07, 2018 9.224 9.371 9.003 9.076 256,101 +0.00(+0.00%)
Nov 06, 2018 8.781 9.076 8.707 9.076 481,562 +0.30(+3.36%)
Nov 05, 2018 8.781 8.929 8.634 8.781 232,040 +0.00(+0.00%)
Nov 02, 2018 8.855 8.855 8.560 8.781 300,252 +0.00(+0.00%)
Nov 01, 2018 8.117 8.855 8.117 8.781 533,962 +0.59(+7.21%)
Oct 31, 2018 8.265 8.265 7.969 8.191 142,573 -0.07(-0.89%)
Oct 30, 2018 8.191 8.338 7.974 8.265 185,235 +0.07(+0.90%)
Oct 29, 2018 7.822 8.265 7.600 8.191 459,289 +0.59(+7.77%)
Oct 26, 2018 7.305 7.674 7.305 7.600 195,904 +0.15(+1.98%)
Oct 25, 2018 7.351 7.748 7.166 7.453 416,239 +0.14(+1.98%)
Oct 24, 2018 7.305 7.453 7.232 7.308 299,155 +0.01(+0.08%)
Oct 23, 2018 7.527 7.527 6.936 7.302 649,940 -0.37(-4.85%)
Oct 22, 2018 7.748 7.896 7.453 7.674 533,913 -0.07(-0.95%)
Oct 19, 2018 7.896 8.043 7.600 7.748 165,792 -0.22(-2.78%)
Oct 18, 2018 8.191 8.191 7.822 7.969 228,953 -0.15(-1.82%)
Oct 17, 2018 8.117 8.338 8.080 8.117 206,260 -0.07(-0.90%)
Oct 16, 2018 7.896 8.191 7.859 8.191 166,955 +0.22(+2.78%)
Oct 15, 2018 7.969 8.006 7.600 7.969 77,517 +0.22(+2.86%)
Oct 12, 2018 7.822 7.969 7.600 7.748 326,489 +0.00(+0.00%)
Oct 11, 2018 7.527 7.969 7.527 7.748 217,370 +0.15(+1.94%)
Oct 10, 2018 8.486 8.560 7.379 7.600 328,484 -0.81(-9.65%)
Oct 09, 2018 8.265 8.560 8.191 8.412 242,311 +0.15(+1.79%)
Oct 08, 2018 8.117 8.412 8.117 8.265 156,547 +0.15(+1.82%)
Oct 05, 2018 7.969 8.265 7.822 8.117 291,051 +0.22(+2.80%)
Oct 04, 2018 7.748 8.043 7.600 7.896 371,728 +0.22(+2.88%)
Oct 03, 2018 7.453 7.896 7.453 7.674 1,633,062 +0.15(+1.96%)
Oct 02, 2018 7.527 7.600 7.379 7.527 664,076 +0.00(+0.00%)
Oct 01, 2018 7.379 7.527 7.018 7.527 119,236 +0.22(+3.03%)
Sep 28, 2018 7.158 7.305 7.010 7.305 106,815 +0.19(+2.68%)
Sep 27, 2018 7.084 7.299 7.010 7.115 148,099 +0.03(+0.49%)
Sep 26, 2018 7.379 7.379 7.018 7.080 226,975 -0.28(-3.86%)
Sep 25, 2018 7.527 7.600 7.305 7.364 47,624 -0.09(-1.19%)
Sep 24, 2018 7.600 7.674 7.379 7.453 80,479 -0.15(-1.94%)
Sep 21, 2018 7.453 7.674 7.305 7.600 236,193 +0.15(+1.98%)
Sep 20, 2018 7.158 7.453 7.158 7.453 136,730 +0.22(+3.09%)
Sep 19, 2018 7.232 7.341 7.099 7.229 87,195 +0.14(+2.04%)
Sep 18, 2018 7.022 7.354 7.022 7.085 98,428 -0.10(-1.45%)
Sep 17, 2018 7.194 7.378 7.010 7.189 197,939 -0.12(-1.60%)
Sep 14, 2018 7.379 7.379 7.010 7.305 139,312 -0.07(-1.00%)
Sep 13, 2018 7.379 7.600 7.379 7.379 68,438 +0.00(+0.00%)
Sep 12, 2018 7.379 7.569 7.197 7.379 143,204 +0.00(+0.00%)
Sep 11, 2018 7.453 7.527 7.379 7.379 68,105 -0.15(-1.96%)
Sep 10, 2018 7.527 7.527 7.232 7.527 69,705 +0.30(+4.08%)
Sep 07, 2018 7.453 7.674 7.084 7.232 227,385 -0.30(-3.92%)
Sep 06, 2018 7.822 7.896 7.527 7.527 103,650 -0.37(-4.67%)
Sep 05, 2018 7.896 7.896 7.674 7.896 67,442 +0.00(+0.00%)
Sep 04, 2018 7.969 8.043 7.711 7.896 177,338 -0.07(-0.93%)
Aug 31, 2018 7.969 7.969 7.969 0 -0.15(-1.82%)
Aug 30, 2018 7.674 8.117 7.674 8.117 146,780 +0.37(+4.76%)
Aug 29, 2018 7.748 7.822 7.674 7.748 31,644 +0.15(+1.94%)
Aug 28, 2018 7.600 7.822 7.600 7.600 44,030 +0.00(+0.00%)
Aug 27, 2018 7.896 7.969 7.379 7.600 110,368 -0.30(-3.74%)
Aug 24, 2018 7.600 7.896 7.527 7.896 81,310 +0.30(+3.88%)
Aug 23, 2018 8.043 8.117 7.527 7.600 133,488 -0.44(-5.50%)
Aug 22, 2018 7.822 8.043 7.748 8.043 90,619 +0.22(+2.83%)
Aug 21, 2018 7.527 7.969 7.527 7.822 122,699 +0.22(+2.91%)
Aug 20, 2018 7.158 7.600 7.158 7.600 117,778 +0.44(+6.19%)
Aug 17, 2018 7.305 7.379 7.084 7.158 129,365 -0.12(-1.68%)
Aug 16, 2018 7.084 7.453 7.084 7.280 169,926 +0.21(+3.03%)
Aug 15, 2018 7.232 7.360 7.063 7.066 93,043 -0.16(-2.17%)
Aug 14, 2018 7.379 7.453 7.198 7.223 108,299 -0.16(-2.12%)
Aug 13, 2018 7.527 7.527 7.379 7.379 99,202 -0.15(-1.96%)
Aug 10, 2018 7.527 7.600 7.453 7.527 81,798 -0.07(-0.97%)
Aug 09, 2018 7.305 7.748 7.246 7.600 122,015 +0.30(+4.10%)
Aug 08, 2018 7.360 7.360 7.166 7.301 132,053 +0.00(+0.01%)
Aug 07, 2018 7.379 7.379 7.232 7.300 96,701 -0.08(-1.07%)
Aug 06, 2018 7.527 7.527 7.196 7.379 114,182 -0.07(-0.99%)
Aug 03, 2018 7.748 7.896 7.453 7.453 120,692 -0.22(-2.88%)
Aug 02, 2018 7.305 7.748 7.268 7.674 297,860 +0.66(+9.34%)
Aug 01, 2018 7.010 7.158 6.958 7.019 149,073 +0.02(+0.28%)
Jul 31, 2018 7.267 7.371 6.944 6.999 281,598 -0.26(-3.52%)
Jul 30, 2018 7.379 7.452 7.195 7.254 164,133 -0.05(-0.70%)
Jul 27, 2018 7.600 7.674 7.305 7.305 232,738 -0.30(-3.88%)
Jul 26, 2018 7.600 7.748 7.527 7.600 136,035 +0.00(+0.00%)
Jul 25, 2018 7.453 7.674 7.379 7.600 159,977 +0.15(+1.98%)
Jul 24, 2018 7.600 7.600 7.379 7.453 219,451 -0.07(-0.98%)
Jul 23, 2018 7.896 7.896 7.453 7.527 191,027 -0.15(-1.92%)
Jul 20, 2018 7.748 8.117 7.600 7.674 154,483 -0.07(-0.95%)
Jul 19, 2018 7.896 8.043 7.748 7.748 147,509 -0.15(-1.87%)
Jul 18, 2018 7.822 8.043 7.748 7.896 82,490 +0.15(+1.90%)
Jul 17, 2018 7.969 7.969 7.748 7.748 110,417 -0.22(-2.78%)
Jul 16, 2018 8.338 8.338 7.969 7.969 107,788 -0.30(-3.57%)
Jul 13, 2018 8.265 8.338 8.265 8.265 44,064 -0.07(-0.88%)
Jul 12, 2018 8.781 8.781 8.265 8.338 122,770 -0.37(-4.24%)
Jul 11, 2018 8.707 8.855 8.634 8.707 130,084 -0.15(-1.67%)
Jul 10, 2018 8.634 9.003 8.634 8.855 101,051 +0.22(+2.56%)
Jul 09, 2018 8.855 8.966 8.560 8.634 83,323 -0.22(-2.50%)
Jul 06, 2018 8.781 9.003 8.781 8.855 98,427 +0.07(+0.84%)
Jul 05, 2018 8.634 8.855 8.634 8.781 63,989 +0.15(+1.71%)
Jul 03, 2018 8.634 8.634 8.634 0 +0.07(+0.86%)
Jul 02, 2018 8.634 8.855 8.486 8.560 88,973 -0.07(-0.85%)
Jun 29, 2018 8.634 9.003 8.634 8.634 90,925 +0.00(+0.00%)
Jun 28, 2018 8.707 8.855 8.560 8.634 117,361 -0.07(-0.85%)
Jun 27, 2018 9.224 9.667 8.634 8.707 333,282 -0.52(-5.60%)
Jun 26, 2018 9.667 9.677 8.302 9.224 256,798 -0.44(-4.58%)
Jun 25, 2018 9.962 10.04 9.371 9.667 199,468 +0.00(+0.00%)
Jun 22, 2018 9.371 9.962 9.076 9.667 556,220 +0.52(+5.65%)
Jun 21, 2018 9.298 9.371 9.076 9.150 211,117 -0.07(-0.80%)
Jun 20, 2018 8.707 9.224 8.560 9.224 481,404 +0.59(+6.84%)
Jun 19, 2018 8.265 8.707 8.006 8.634 313,013 +0.44(+5.41%)
Jun 18, 2018 7.822 8.338 7.748 8.191 505,894 +0.74(+9.90%)
Jun 15, 2018 7.896 7.453 7.453 351,717 -0.44(-5.61%)
Jun 14, 2018 7.969 8.043 7.748 7.896 166,894 +0.00(+0.00%)
Jun 13, 2018 7.896 8.191 7.674 7.896 411,019 +0.00(+0.00%)
Jun 12, 2018 8.338 8.486 7.896 7.896 141,755 -0.52(-6.14%)
Jun 11, 2018 8.560 8.560 8.265 8.412 97,990 -0.15(-1.72%)
Jun 08, 2018 8.486 8.707 8.338 8.560 118,412 +0.07(+0.87%)
Jun 07, 2018 8.265 8.634 8.191 8.486 221,880 +0.15(+1.77%)
Jun 06, 2018 8.338 8.338 133,103 +0.44(+5.61%)
Jun 05, 2018 8.265 8.265 7.748 7.896 153,968 -0.30(-3.60%)
Jun 04, 2018 8.117 8.265 7.969 8.191 111,264 +0.15(+1.83%)
Jun 01, 2018 8.191 8.265 7.969 8.043 83,806 -0.15(-1.80%)
May 31, 2018 8.191 8.412 8.043 8.191 133,234 +0.00(+0.00%)
May 30, 2018 7.527 8.191 7.453 8.191 246,293 +0.74(+9.90%)
May 29, 2018 7.305 7.453 7.232 7.453 100,397 +0.15(+2.10%)
May 25, 2018 7.299 7.299 7.299 0 -0.15(-2.06%)
May 24, 2018 7.527 7.527 7.232 7.453 98,074 -0.07(-0.98%)
May 23, 2018 7.305 7.527 7.165 7.527 212,055 +0.15(+2.00%)
May 22, 2018 7.250 7.674 7.128 7.379 237,589 +0.12(+1.69%)
May 21, 2018 7.748 7.767 7.088 7.257 573,343 -0.49(-6.34%)
May 18, 2018 8.191 8.191 7.674 7.748 320,269 -0.30(-3.67%)
May 17, 2018 8.265 8.486 8.043 8.043 323,109 -0.59(-6.84%)
May 16, 2018 8.412 8.634 8.338 8.634 195,902 +0.30(+3.54%)
May 15, 2018 8.486 8.634 8.338 8.338 85,485 -0.15(-1.74%)
May 14, 2018 8.707 8.781 8.412 8.486 208,259 -0.22(-2.54%)
May 11, 2018 8.781 8.781 8.634 8.707 71,123 +0.00(+0.00%)
May 10, 2018 8.707 8.781 8.634 8.707 71,173 +0.07(+0.85%)
May 09, 2018 8.634 8.781 8.486 8.634 111,977 +0.00(+0.00%)
May 08, 2018 8.634 8.707 8.412 8.634 64,670 +0.00(+0.00%)
May 07, 2018 8.634 8.781 8.560 8.634 67,018 +0.00(+0.00%)
May 04, 2018 8.412 8.707 8.412 8.634 82,480 +0.22(+2.63%)
May 03, 2018 8.412 8.560 8.265 8.412 68,613 +0.00(+0.00%)
May 02, 2018 8.412 8.412 8.265 8.412 57,466 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.