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 Shipping Corp (NY: TK )

9.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Oct 31, 2003 6.509 6.540 6.506 6.540 477,986 +0.02(+0.27%)
Oct 30, 2003 6.547 6.547 6.503 6.522 819,089 +0.08(+1.18%)
Oct 29, 2003 6.319 6.465 6.305 6.446 1,732,745 +0.26(+4.26%)
Oct 28, 2003 6.141 6.183 6.115 6.183 251,319 +0.04(+0.66%)
Oct 27, 2003 6.013 6.179 6.013 6.142 508,895 +0.14(+2.31%)
Oct 24, 2003 5.972 6.033 5.958 6.003 311,298 +0.03(+0.52%)
Oct 23, 2003 5.944 6.040 5.941 5.972 633,267 +0.03(+0.46%)
Oct 22, 2003 5.911 5.952 5.911 5.945 326,752 +0.04(+0.69%)
Oct 21, 2003 5.876 5.903 5.862 5.904 422,791 +0.03(+0.44%)
Oct 20, 2003 5.836 5.884 5.814 5.878 284,068 +0.06(+1.10%)
Oct 17, 2003 5.929 5.929 5.814 5.814 380,107 -0.10(-1.77%)
Oct 16, 2003 6.020 6.020 5.900 5.919 628,483 -0.09(-1.56%)
Oct 15, 2003 6.041 6.041 6.020 6.013 218,203 -0.08(-1.25%)
Oct 14, 2003 6.108 6.108 6.058 6.089 628,851 -0.02(-0.31%)
Oct 13, 2003 5.958 6.108 5.953 6.108 599,046 +0.15(+2.51%)
Oct 10, 2003 5.857 5.950 5.857 5.958 331,536 +0.12(+1.98%)
Oct 09, 2003 5.835 5.867 5.829 5.843 1,257,703 +0.01(+0.21%)
Oct 08, 2003 5.865 5.918 5.814 5.831 460,691 -0.03(-0.58%)
Oct 07, 2003 6.003 5.979 5.857 5.865 448,548 -0.14(-2.31%)
Oct 06, 2003 5.938 5.998 5.912 6.003 563,353 +0.06(+0.96%)
Oct 03, 2003 5.707 5.946 5.693 5.946 1,085,495 +0.25(+4.41%)
Oct 02, 2003 5.713 5.733 5.662 5.695 880,539 -0.04(-0.71%)
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.