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

Shinsei Bankltd ADR (OP: SKLKY )

N/A UNCHANGED
Last Price Updated: 3:46 PM EDT, Oct 11, 2022 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 (%)
Nov 28, 2008 3.100 3.240 3.100 3.240 47,084 +0.19(+6.23%)
Nov 26, 2008 2.890 3.050 2.890 3.050 34,995 +0.09(+3.04%)
Nov 25, 2008 2.940 3.050 2.900 2.960 13,122 +0.20(+7.25%)
Nov 24, 2008 2.760 2.810 2.760 2.760 1,724 -0.02(-0.72%)
Nov 21, 2008 2.650 2.800 2.610 2.780 14,243 +0.14(+5.30%)
Nov 20, 2008 2.610 2.740 2.610 2.640 16,023 -0.10(-3.65%)
Nov 19, 2008 2.810 2.810 2.740 2.740 21,370 -0.30(-9.87%)
Nov 18, 2008 3.100 3.100 3.000 3.040 30,555 +0.08(+2.70%)
Nov 17, 2008 2.920 2.960 2.920 2.960 2,090 -0.10(-3.27%)
Nov 14, 2008 3.190 3.190 3.010 3.060 23,557 -0.14(-4.38%)
Nov 13, 2008 3.110 3.200 3.110 3.200 28,798 +0.11(+3.56%)
Nov 12, 2008 3.090 3.090 3.090 3.090 1,487 +0.09(+3.00%)
Nov 11, 2008 3.010 3.140 3.000 3.000 21,426 -0.30(-9.09%)
Nov 10, 2008 3.400 3.400 3.150 3.300 6,369 +0.15(+4.76%)
Nov 07, 2008 3.010 3.150 3.010 3.150 7,779 +0.21(+7.14%)
Nov 06, 2008 2.300 3.120 2.300 2.940 69,433 -0.26(-8.13%)
Nov 05, 2008 3.350 3.350 3.150 3.200 246,098 -0.05(-1.54%)
Nov 04, 2008 3.250 3.440 3.050 3.250 54,633 +0.29(+9.80%)
Nov 03, 2008 2.960 2.960 2.960 0 +0.00(+0.00%)
Oct 31, 2008 3.100 3.100 2.850 2.960 25,231 -0.09(-2.95%)
Oct 30, 2008 3.110 3.190 3.050 3.050 7,929 -0.38(-11.08%)
Oct 29, 2008 3.160 3.430 3.160 3.430 16,709 +0.36(+11.73%)
Oct 28, 2008 3.340 3.340 3.000 3.070 17,722 -0.48(-13.52%)
Oct 27, 2008 3.210 3.550 3.210 3.550 16,521 -0.28(-7.31%)
Oct 24, 2008 3.830 4.200 3.450 3.830 67,716 +0.08(+2.13%)
Oct 23, 2008 3.750 3.950 3.650 3.750 14,374 -0.14(-3.60%)
Oct 22, 2008 3.890 3.900 3.700 3.890 18,315 -0.21(-5.12%)
Oct 21, 2008 4.100 4.300 4.040 4.100 47,319 -0.15(-3.53%)
Oct 20, 2008 4.250 4.250 4.100 4.250 57,340 +0.24(+5.99%)
Oct 17, 2008 4.010 4.340 4.000 4.010 127,347 -0.05(-1.23%)
Oct 16, 2008 4.060 4.230 3.930 4.060 87,598 -0.04(-0.98%)
Oct 15, 2008 4.100 4.340 4.100 4.100 142,862 -0.50(-10.87%)
Oct 14, 2008 4.400 4.700 4.600 4.600 21,217 +0.20(+4.55%)
Oct 13, 2008 4.400 4.450 4.180 4.400 20,278 +0.35(+8.64%)
Oct 10, 2008 4.050 4.050 3.750 4.050 38,085 -0.50(-10.99%)
Oct 09, 2008 4.550 4.650 4.400 4.550 54,528 -0.12(-2.57%)
Oct 08, 2008 4.670 5.000 4.650 4.670 72,609 -0.03(-0.64%)
Oct 07, 2008 4.610 5.150 4.700 4.700 93,728 +0.09(+1.95%)
Oct 06, 2008 4.610 5.200 4.600 4.610 34,533 -0.58(-11.18%)
Oct 03, 2008 5.190 5.360 5.060 5.190 7,647 -0.11(-2.08%)
Oct 02, 2008 5.300 5.360 5.050 5.300 25,251 -0.25(-4.50%)
Oct 01, 2008 5.550 5.800 5.520 5.550 11,358 -0.52(-8.57%)
Sep 30, 2008 6.070 6.070 5.780 6.070 31,977 +1.07(+21.40%)
Sep 29, 2008 5.520 5.550 5.000 5.000 54,251 -0.52(-9.42%)
Sep 26, 2008 5.520 5.850 5.450 5.520 52,338 +0.08(+1.47%)
Sep 25, 2008 5.440 5.440 5.440 5.440 0 +0.00(+0.00%)
Sep 24, 2008 5.440 5.700 5.430 5.440 46,573 -0.08(-1.45%)
Sep 23, 2008 5.700 6.000 5.460 5.520 50,358 -0.18(-3.16%)
Sep 22, 2008 5.700 5.850 5.700 5.700 21,482 -0.15(-2.56%)
Sep 19, 2008 5.850 5.900 5.450 5.850 57,466 +0.49(+9.14%)
Sep 18, 2008 5.360 5.450 5.250 5.360 121,226 +0.45(+9.16%)
Sep 17, 2008 4.910 5.400 4.850 4.910 17,120 -1.04(-17.48%)
Sep 16, 2008 5.950 6.100 5.700 5.950 22,178 -0.60(-9.16%)
Sep 15, 2008 6.550 7.000 6.550 6.550 3,803 -0.45(-6.43%)
Sep 12, 2008 7.000 7.100 6.850 7.000 9,220 +0.05(+0.72%)
Sep 11, 2008 6.950 6.950 6.650 6.950 25,830 -0.35(-4.79%)
Sep 10, 2008 7.300 7.300 7.050 7.300 11,040 +0.60(+8.96%)
Sep 09, 2008 6.700 7.050 6.700 6.700 51,141 +0.04(+0.60%)
Sep 08, 2008 6.660 6.850 6.650 6.660 14,833 +0.36(+5.71%)
Sep 05, 2008 6.300 6.350 6.200 6.300 72,861 -0.09(-1.41%)
Sep 04, 2008 6.390 6.390 6.250 6.390 9,405 -0.26(-3.91%)
Sep 03, 2008 6.650 6.700 6.550 6.650 12,257 +0.20(+3.10%)
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.