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 )

2.840 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 (%)
Dec 31, 2009 2.140 2.140 2.140 2.140 0 +0.00(+0.00%)
Dec 30, 2009 2.130 2.150 2.130 2.140 14,497 -0.12(-5.31%)
Dec 29, 2009 2.270 2.270 2.260 2.260 4,507 -0.05(-2.16%)
Dec 28, 2009 2.310 2.310 2.310 2.310 400 +0.03(+1.32%)
Dec 24, 2009 2.280 2.280 2.280 2.280 138 -0.11(-4.60%)
Dec 23, 2009 2.380 2.440 2.380 2.390 11,711 +0.03(+1.27%)
Dec 22, 2009 2.350 2.360 2.350 2.360 7,202 -0.01(-0.42%)
Dec 21, 2009 2.370 2.370 2.370 2.370 2,724 -0.08(-3.27%)
Dec 18, 2009 2.460 2.460 2.440 2.450 12,186 -0.10(-3.92%)
Dec 17, 2009 2.550 2.550 2.540 2.550 47,402 -0.04(-1.54%)
Dec 16, 2009 2.610 2.610 2.590 2.590 8,500 +0.27(+11.64%)
Dec 15, 2009 2.260 2.330 2.260 2.320 41,270 +0.02(+0.87%)
Dec 14, 2009 2.370 2.370 2.300 2.300 837 -0.07(-2.95%)
Dec 11, 2009 2.360 2.370 2.360 2.370 7,835 +0.08(+3.49%)
Dec 10, 2009 2.300 2.300 2.280 2.290 8,040 -0.04(-1.72%)
Dec 08, 2009 2.330 2.330 2.330 2.330 0 -0.13(-5.28%)
Dec 07, 2009 2.460 2.480 2.430 2.460 50,299 +0.01(+0.41%)
Dec 04, 2009 2.500 2.500 2.450 2.450 854 -0.08(-3.16%)
Dec 03, 2009 2.580 2.580 2.530 2.530 16,569 -0.03(-1.17%)
Dec 02, 2009 2.500 2.560 2.500 2.560 5,758 +0.00(+0.00%)
Dec 01, 2009 2.550 2.650 2.530 2.560 5,999 +0.14(+5.79%)
Nov 30, 2009 2.450 2.510 2.410 2.420 113,980 +0.21(+9.50%)
Nov 25, 2009 2.210 2.210 2.210 0 +0.03(+1.38%)
Nov 24, 2009 2.160 2.180 2.160 2.180 9,084 -0.12(-5.22%)
Nov 23, 2009 2.300 2.300 2.300 2.300 230 +0.03(+1.32%)
Nov 20, 2009 2.250 2.350 2.250 2.270 10,477 +0.05(+2.25%)
Nov 19, 2009 2.330 2.360 2.220 2.220 7,866 -0.16(-6.72%)
Nov 18, 2009 2.380 2.380 2.380 2.380 440 -0.07(-2.86%)
Nov 17, 2009 2.460 2.460 2.450 2.450 160,765 -0.08(-3.16%)
Nov 16, 2009 2.610 2.610 2.530 2.530 647 -0.02(-0.78%)
Nov 13, 2009 2.550 2.550 2.550 2.550 100 -0.01(-0.39%)
Nov 12, 2009 2.560 2.560 2.560 2.560 170 +0.04(+1.59%)
Nov 11, 2009 2.550 2.550 2.520 2.520 788 -0.01(-0.40%)
Nov 10, 2009 2.580 2.580 2.530 2.530 21,402 -0.05(-1.94%)
Nov 09, 2009 2.580 2.580 2.580 2.580 1,030 +0.02(+0.78%)
Nov 06, 2009 2.560 2.560 2.560 2.560 1,713 -0.01(-0.39%)
Nov 04, 2009 2.570 2.570 2.570 2.570 0 -0.13(-4.81%)
Nov 03, 2009 2.700 2.700 2.700 2.700 2,378 +0.01(+0.37%)
Nov 02, 2009 2.690 2.690 2.680 2.690 20,000 +0.11(+4.26%)
Oct 30, 2009 2.580 2.580 2.580 2.580 1,247 -0.06(-2.27%)
Oct 29, 2009 2.630 2.650 2.630 2.640 1,937 +0.17(+6.88%)
Oct 27, 2009 2.470 2.470 2.470 2.470 0 +0.11(+4.66%)
Oct 26, 2009 2.460 2.510 2.360 2.360 6,637 -0.24(-9.23%)
Oct 22, 2009 2.600 2.600 2.600 2.600 0 -0.04(-1.52%)
Oct 21, 2009 2.670 2.750 2.620 2.640 29,963 -0.16(-5.71%)
Oct 20, 2009 2.790 2.800 2.790 2.800 10,149 +0.14(+5.26%)
Oct 19, 2009 2.670 2.670 2.660 2.660 3,056 -0.02(-0.75%)
Oct 16, 2009 2.680 2.680 2.680 2.680 2,010 -0.03(-1.11%)
Oct 15, 2009 2.690 2.710 2.690 2.710 12,005 -0.14(-4.91%)
Oct 14, 2009 2.880 2.880 2.780 2.850 25,093 -0.14(-4.68%)
Oct 13, 2009 2.940 2.990 2.940 2.990 4,872 +0.17(+6.03%)
Oct 12, 2009 2.820 2.820 2.820 2.820 357 +0.01(+0.36%)
Oct 09, 2009 2.850 2.930 2.810 2.810 13,019 -0.14(-4.75%)
Oct 08, 2009 2.920 3.050 2.920 2.950 15,551 +0.00(+0.00%)
Oct 07, 2009 2.860 2.950 2.860 2.950 6,926 +0.23(+8.46%)
Oct 06, 2009 2.770 2.780 2.700 2.720 11,981 -0.05(-1.81%)
Oct 05, 2009 2.770 2.770 2.710 2.770 44,515 +0.05(+1.84%)
Oct 02, 2009 2.720 2.800 2.720 2.720 15,258 -0.14(-4.90%)
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.