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

Seaspan Corp (NY: SSW )

N/A UNCHANGED
Last Price Updated: 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, 2008 6.058 6.058 5.569 6.016 1,844,758 +0.50(+9.16%)
Oct 30, 2008 5.340 5.527 5.069 5.511 914,098 +0.52(+10.31%)
Oct 29, 2008 4.663 5.282 4.663 4.996 2,522,749 +0.31(+6.55%)
Oct 28, 2008 5.569 5.626 4.632 4.689 1,316,886 -0.75(-13.86%)
Oct 27, 2008 5.699 5.725 5.376 5.444 638,146 -0.12(-2.24%)
Oct 24, 2008 5.095 5.641 5.095 5.569 599,802 -0.06(-1.02%)
Oct 23, 2008 6.198 6.271 5.563 5.626 706,652 -0.52(-8.47%)
Oct 22, 2008 6.604 6.635 6.053 6.146 532,321 -0.67(-9.85%)
Oct 21, 2008 7.026 7.073 6.739 6.818 530,290 -0.23(-3.32%)
Oct 20, 2008 7.026 7.286 6.922 7.052 648,088 +0.18(+2.65%)
Oct 17, 2008 6.250 6.885 6.120 6.870 918,830 +0.46(+7.23%)
Oct 16, 2008 6.261 6.568 5.959 6.406 705,324 -0.05(-0.81%)
Oct 15, 2008 7.260 7.260 6.255 6.458 641,607 -0.78(-10.78%)
Oct 14, 2008 7.031 7.593 6.916 7.239 1,107,334 +0.49(+7.25%)
Oct 13, 2008 6.537 7.114 6.219 6.750 859,784 +0.81(+13.57%)
Oct 10, 2008 6.474 6.760 4.944 5.943 1,628,121 -0.70(-10.57%)
Oct 09, 2008 7.531 7.806 6.505 6.646 1,176,570 -0.88(-11.75%)
Oct 08, 2008 7.806 7.806 6.282 7.531 2,056,462 -0.17(-2.23%)
Oct 07, 2008 7.884 8.379 7.572 7.702 988,804 -0.18(-2.31%)
Oct 06, 2008 8.795 8.795 7.276 7.884 1,911,980 -0.97(-10.93%)
Oct 03, 2008 8.707 9.146 8.707 8.852 721,991 +0.16(+1.86%)
Oct 02, 2008 9.191 9.300 8.483 8.691 846,945 -0.35(-3.86%)
Oct 01, 2008 9.316 9.362 8.930 9.040 833,087 -0.37(-3.98%)
Sep 30, 2008 9.451 9.779 9.316 9.414 866,454 -0.10(-1.04%)
Sep 29, 2008 10.41 10.41 9.425 9.513 999,987 -0.90(-8.60%)
Sep 26, 2008 10.91 10.97 10.23 10.41 0 -0.52(-4.76%)
Sep 25, 2008 11.00 11.12 10.93 10.93 296,027 -0.15(-1.36%)
Sep 24, 2008 10.92 11.17 10.73 11.08 302,551 +0.10(+0.95%)
Sep 23, 2008 11.31 11.40 10.79 10.98 589,123 -0.49(-4.27%)
Sep 22, 2008 11.82 11.82 11.25 11.46 355,515 -0.43(-3.59%)
Sep 19, 2008 11.91 12.15 11.83 11.89 0 +0.50(+4.43%)
Sep 18, 2008 11.65 11.65 10.51 11.39 972,471 +0.46(+4.19%)
Sep 17, 2008 11.61 11.68 10.41 10.93 1,343,680 -0.85(-7.20%)
Sep 16, 2008 11.83 12.12 11.63 11.78 1,068,622 -0.34(-2.79%)
Sep 15, 2008 11.94 12.28 11.71 12.12 756,907 -0.15(-1.23%)
Sep 12, 2008 12.14 12.73 11.93 12.27 817,700 +0.31(+2.57%)
Sep 11, 2008 11.68 12.07 11.46 11.96 590,256 +0.25(+2.13%)
Sep 10, 2008 11.30 11.78 11.27 11.71 740,067 +0.39(+3.40%)
Sep 09, 2008 11.76 11.83 11.28 11.32 576,028 -0.42(-3.55%)
Sep 08, 2008 11.92 12.05 11.66 11.74 756,943 -0.13(-1.10%)
Sep 05, 2008 12.55 12.55 11.70 11.87 0 -0.56(-4.52%)
Sep 04, 2008 12.55 12.58 12.28 12.43 463,175 -0.07(-0.54%)
Sep 03, 2008 12.60 12.82 12.45 12.50 463,648 -0.22(-1.72%)
Sep 02, 2008 12.98 13.05 12.57 12.72 464,538 -0.23(-1.77%)
Aug 29, 2008 13.04 13.04 12.86 12.95 145,047 -0.09(-0.72%)
Aug 28, 2008 13.01 13.08 12.80 13.04 434,274 +0.03(+0.24%)
Aug 27, 2008 13.01 13.09 12.79 13.01 363,918 -0.02(-0.12%)
Aug 26, 2008 13.09 13.23 13.00 13.03 322,252 -0.17(-1.26%)
Aug 25, 2008 13.24 13.42 13.12 13.19 205,989 -0.09(-0.70%)
Aug 22, 2008 13.18 13.44 13.11 13.29 348,490 +0.05(+0.35%)
Aug 21, 2008 13.05 13.42 12.76 13.24 684,310 -0.07(-0.51%)
Aug 20, 2008 13.12 13.49 13.12 13.31 507,872 +0.10(+0.75%)
Aug 19, 2008 13.27 13.31 13.04 13.21 398,449 -0.13(-0.98%)
Aug 18, 2008 13.37 13.71 13.26 13.34 752,939 +0.11(+0.87%)
Aug 15, 2008 13.36 13.40 13.15 13.22 0 -0.11(-0.82%)
Aug 14, 2008 13.11 13.53 13.04 13.33 1,062,308 +0.32(+2.44%)
Aug 13, 2008 12.54 13.22 12.39 13.02 1,383,526 +0.54(+4.29%)
Aug 12, 2008 12.13 12.57 12.08 12.48 605,761 +0.39(+3.18%)
Aug 11, 2008 11.91 12.15 11.88 12.09 639,266 +0.06(+0.52%)
Aug 08, 2008 11.69 12.11 11.69 12.03 615,415 +0.34(+2.94%)
Aug 07, 2008 11.92 11.92 11.61 11.69 358,797 -0.32(-2.64%)
Aug 06, 2008 12.18 12.18 11.91 12.01 406,235 -0.08(-0.65%)
Aug 05, 2008 12.31 12.36 11.88 12.08 594,668 -0.07(-0.60%)
Aug 04, 2008 12.44 12.58 12.10 12.16 651,381 -0.33(-2.67%)
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.