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 30, 2009 4.762 4.809 4.496 4.507 690,056 -0.24(-5.04%)
Oct 29, 2009 4.746 4.830 4.580 4.746 472,721 +0.12(+2.59%)
Oct 28, 2009 4.751 4.804 4.533 4.627 826,537 -0.13(-2.74%)
Oct 27, 2009 4.777 4.928 4.679 4.757 476,088 +0.03(+0.55%)
Oct 26, 2009 4.949 5.053 4.684 4.731 598,897 -0.17(-3.40%)
Oct 23, 2009 4.974 5.009 4.861 4.897 476,889 -0.14(-2.69%)
Oct 22, 2009 5.168 5.168 4.965 5.032 689,156 -0.12(-2.32%)
Oct 21, 2009 5.230 5.295 5.121 5.152 466,711 -0.10(-1.88%)
Oct 20, 2009 5.157 5.256 5.152 5.251 538,992 -0.02(-0.30%)
Oct 19, 2009 5.288 5.308 5.157 5.267 621,310 +0.09(+1.71%)
Oct 16, 2009 5.194 5.324 5.111 5.178 485,167 -0.06(-1.09%)
Oct 15, 2009 5.173 5.256 5.100 5.235 543,523 +0.06(+1.21%)
Oct 14, 2009 5.116 5.194 5.023 5.173 1,006,811 +0.21(+4.19%)
Oct 13, 2009 4.949 5.027 4.866 4.965 494,515 -0.01(-0.10%)
Oct 12, 2009 5.065 5.189 4.918 4.970 515,383 -0.15(-2.95%)
Oct 09, 2009 5.079 5.189 4.965 5.121 420,933 +0.01(+0.20%)
Oct 08, 2009 4.892 5.126 4.856 5.111 585,948 +0.28(+5.71%)
Oct 07, 2009 4.819 4.944 4.789 4.835 398,480 -0.05(-1.07%)
Oct 06, 2009 4.809 4.918 4.741 4.887 657,790 +0.20(+4.22%)
Oct 05, 2009 4.559 4.710 4.559 4.689 457,714 +0.14(+3.09%)
Oct 02, 2009 4.450 4.741 4.293 4.549 820,247 +0.04(+0.81%)
Oct 01, 2009 4.689 4.734 4.481 4.512 675,587 -0.15(-3.13%)
Sep 30, 2009 4.996 5.015 4.653 4.658 1,375,491 -0.31(-6.18%)
Sep 29, 2009 4.908 5.079 4.871 4.965 480,035 +0.16(+3.25%)
Sep 28, 2009 4.705 4.944 4.663 4.809 800,788 +0.16(+3.36%)
Sep 25, 2009 4.814 4.814 4.528 4.653 1,121,348 -0.20(-4.18%)
Sep 24, 2009 5.142 5.282 4.830 4.856 1,236,081 -0.28(-5.38%)
Sep 23, 2009 5.324 5.329 5.126 5.131 776,577 -0.18(-3.33%)
Sep 22, 2009 5.147 5.334 5.100 5.308 870,439 +0.18(+3.45%)
Sep 21, 2009 5.095 5.199 4.814 5.131 1,952,183 -0.02(-0.40%)
Sep 18, 2009 5.277 5.451 5.053 5.152 1,963,209 -0.04(-0.80%)
Sep 17, 2009 5.246 5.647 5.069 5.194 3,195,941 +0.54(+11.51%)
Sep 16, 2009 4.679 5.012 4.595 4.658 1,987,968 +0.16(+3.47%)
Sep 15, 2009 4.538 4.684 4.476 4.502 1,657,816 +0.06(+1.29%)
Sep 14, 2009 4.184 4.476 4.117 4.444 1,375,652 +0.23(+5.56%)
Sep 11, 2009 3.914 4.231 3.914 4.210 1,725,901 +0.30(+7.72%)
Sep 10, 2009 3.799 3.914 3.783 3.908 905,243 +0.13(+3.44%)
Sep 09, 2009 3.789 3.825 3.664 3.778 805,239 -0.01(-0.27%)
Sep 08, 2009 3.695 3.799 3.669 3.789 720,592 +0.14(+3.85%)
Sep 04, 2009 3.627 3.648 3.591 3.648 689,623 +0.04(+1.01%)
Sep 03, 2009 3.565 3.617 3.523 3.612 578,833 +0.09(+2.51%)
Sep 02, 2009 3.430 3.534 3.383 3.523 648,983 +0.07(+2.11%)
Sep 01, 2009 3.534 3.554 3.435 3.450 680,162 -0.07(-2.07%)
Aug 31, 2009 3.539 3.565 3.461 3.523 584,834 -0.09(-2.45%)
Aug 28, 2009 3.596 3.612 3.554 3.612 574,890 +0.06(+1.76%)
Aug 27, 2009 3.372 3.633 3.341 3.549 997,607 +0.14(+4.12%)
Aug 26, 2009 3.424 3.430 3.346 3.409 560,069 -0.01(-0.30%)
Aug 25, 2009 3.357 3.440 3.357 3.419 779,946 +0.04(+1.23%)
Aug 24, 2009 3.419 3.445 3.315 3.378 920,283 +0.01(+0.15%)
Aug 21, 2009 3.372 3.409 3.289 3.372 803,330 +0.01(+0.31%)
Aug 20, 2009 3.263 3.362 3.237 3.362 696,756 +0.08(+2.54%)
Aug 19, 2009 3.331 3.331 3.190 3.279 601,820 +0.02(+0.48%)
Aug 18, 2009 3.253 3.445 3.253 3.263 631,079 +0.11(+3.46%)
Aug 17, 2009 3.253 3.263 3.154 3.154 781,639 -0.19(-5.60%)
Aug 14, 2009 3.331 3.372 3.284 3.341 560,373 -0.01(-0.31%)
Aug 13, 2009 3.357 3.383 3.279 3.352 486,362 +0.03(+0.78%)
Aug 12, 2009 3.341 3.367 3.237 3.326 545,549 +0.04(+1.27%)
Aug 11, 2009 3.341 3.367 3.232 3.284 539,728 -0.05(-1.41%)
Aug 10, 2009 3.393 3.393 3.253 3.331 579,871 +0.08(+2.40%)
Aug 07, 2009 3.419 3.445 3.232 3.253 1,393,238 -0.05(-1.42%)
Aug 06, 2009 3.664 3.773 3.299 3.299 2,248,828 -0.40(-10.70%)
Aug 05, 2009 3.731 3.768 3.627 3.695 853,818 -0.06(-1.53%)
Aug 04, 2009 3.716 3.773 3.679 3.752 394,887 +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.