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 (%)
Dec 31, 2009 4.840 4.798 4.798 4.798 243,839 -0.01(-0.22%)
Dec 30, 2009 4.762 4.939 4.762 4.809 588,567 +0.05(+0.98%)
Dec 29, 2009 4.725 4.793 4.725 4.762 312,984 +0.01(+0.22%)
Dec 28, 2009 4.699 4.762 4.679 4.751 488,161 +0.03(+0.66%)
Dec 24, 2009 4.720 4.757 4.692 4.720 163,481 -0.03(-0.55%)
Dec 23, 2009 4.694 4.762 4.663 4.746 636,123 +0.05(+1.11%)
Dec 22, 2009 4.705 4.762 4.663 4.694 600,475 -0.02(-0.44%)
Dec 21, 2009 4.694 4.729 4.585 4.715 500,558 +0.03(+0.67%)
Dec 18, 2009 4.715 4.762 4.658 4.684 604,253 -0.06(-1.32%)
Dec 17, 2009 4.694 4.757 4.647 4.746 313,478 -0.03(-0.65%)
Dec 16, 2009 4.788 4.835 4.731 4.777 300,034 +0.04(+0.77%)
Dec 15, 2009 4.798 4.887 4.736 4.741 407,469 -0.12(-2.46%)
Dec 14, 2009 4.761 4.866 4.751 4.861 374,065 +0.09(+1.96%)
Dec 11, 2009 4.850 4.866 4.715 4.767 503,341 -0.05(-1.08%)
Dec 10, 2009 4.543 4.944 4.476 4.819 1,213,982 +0.29(+6.31%)
Dec 09, 2009 4.642 4.668 4.502 4.533 498,729 -0.11(-2.35%)
Dec 08, 2009 4.710 4.736 4.621 4.642 293,450 -0.07(-1.55%)
Dec 07, 2009 4.772 4.788 4.684 4.715 366,841 -0.07(-1.52%)
Dec 04, 2009 4.876 4.944 4.720 4.788 369,191 -0.05(-1.08%)
Dec 03, 2009 4.840 4.939 4.809 4.840 819,711 +0.03(+0.65%)
Dec 02, 2009 4.757 4.840 4.699 4.809 334,559 +0.01(+0.11%)
Dec 01, 2009 4.793 4.840 4.751 4.804 370,559 +0.07(+1.43%)
Nov 30, 2009 4.814 4.845 4.616 4.736 378,149 -0.08(-1.73%)
Nov 27, 2009 4.783 4.887 4.710 4.819 191,856 -0.07(-1.38%)
Nov 25, 2009 4.788 4.908 4.684 4.887 391,234 +0.15(+3.19%)
Nov 24, 2009 4.746 4.850 4.658 4.736 415,263 -0.01(-0.11%)
Nov 23, 2009 4.908 5.048 4.699 4.741 747,307 -0.10(-2.04%)
Nov 20, 2009 4.934 4.934 4.762 4.840 489,118 -0.04(-0.85%)
Nov 19, 2009 5.048 5.085 4.856 4.882 471,928 -0.17(-3.40%)
Nov 18, 2009 5.147 5.147 4.970 5.053 696,016 -0.05(-0.92%)
Nov 17, 2009 4.944 5.142 4.908 5.100 1,148,849 +0.16(+3.16%)
Nov 16, 2009 4.923 5.038 4.897 4.944 560,350 +0.05(+1.06%)
Nov 13, 2009 4.885 4.918 4.824 4.892 333,894 +0.01(+0.11%)
Nov 12, 2009 4.934 4.944 4.845 4.887 539,630 -0.01(-0.11%)
Nov 11, 2009 4.845 4.934 4.845 4.892 663,301 +0.03(+0.64%)
Nov 10, 2009 4.882 4.882 4.788 4.861 673,148 -0.02(-0.32%)
Nov 09, 2009 4.861 4.913 4.777 4.876 407,972 +0.07(+1.41%)
Nov 06, 2009 4.783 4.928 4.710 4.809 381,315 -0.03(-0.65%)
Nov 05, 2009 4.715 4.887 4.684 4.840 501,056 +0.03(+0.54%)
Nov 04, 2009 4.549 4.939 4.283 4.814 737,546 +0.23(+5.11%)
Nov 03, 2009 4.372 4.642 4.241 4.580 756,067 +0.19(+4.27%)
Nov 02, 2009 4.554 4.585 4.283 4.392 934,915 -0.11(-2.54%)
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%)
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.