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 (%)
Dec 31, 2018 2.480 2.480 2.350 2.370 100,900 -0.06(-2.47%)
Dec 28, 2018 2.390 2.430 2.300 2.430 13,700 +0.10(+4.29%)
Dec 27, 2018 2.260 2.330 2.260 2.330 13,513 +0.06(+2.42%)
Dec 26, 2018 2.250 2.300 2.250 2.275 27,463 +0.02(+1.11%)
Dec 24, 2018 2.315 2.360 2.250 2.250 11,800 -0.06(-2.60%)
Dec 21, 2018 2.270 2.324 2.268 2.310 9,400 -0.10(-4.15%)
Dec 20, 2018 2.404 2.410 2.360 2.410 56,670 +0.06(+2.55%)
Dec 19, 2018 2.560 2.560 2.350 2.350 24,619 -0.06(-2.49%)
Dec 18, 2018 2.420 2.490 2.410 2.410 3,748 -0.01(-0.41%)
Dec 17, 2018 2.435 2.490 2.370 2.420 93,046 +0.05(+2.11%)
Dec 14, 2018 2.370 2.490 2.370 2.370 19,600 -0.08(-3.27%)
Dec 13, 2018 2.480 2.620 2.450 2.450 24,154 -0.06(-2.39%)
Dec 12, 2018 2.535 2.540 2.490 2.510 19,917 +0.04(+1.62%)
Dec 11, 2018 2.490 2.535 2.470 2.470 49,312 -0.11(-4.26%)
Dec 10, 2018 2.650 2.650 2.580 2.580 86,897 +0.08(+3.20%)
Dec 07, 2018 2.550 2.625 2.500 2.500 56,600 -0.09(-3.47%)
Dec 06, 2018 2.580 2.680 2.580 2.590 16,647 -0.09(-3.36%)
Dec 04, 2018 2.780 2.780 2.630 2.680 17,900 -0.07(-2.55%)
Dec 03, 2018 2.840 2.840 2.740 2.750 11,949 -0.01(-0.36%)
Nov 30, 2018 2.718 2.770 2.700 2.760 7,500 +0.02(+0.73%)
Nov 29, 2018 2.870 2.870 2.730 2.740 26,581 -0.04(-1.44%)
Nov 28, 2018 2.900 2.900 2.720 2.780 59,949 -0.04(-1.42%)
Nov 27, 2018 2.800 2.860 2.760 2.820 36,389 -0.03(-1.05%)
Nov 26, 2018 2.825 2.910 2.825 2.850 297,458 +0.10(+3.64%)
Nov 23, 2018 2.750 2.860 2.750 2.750 3,000 -0.04(-1.43%)
Nov 21, 2018 2.790 2.790 2.790 0 +0.06(+2.20%)
Nov 20, 2018 2.700 2.730 2.700 2.730 1,502 -0.03(-1.09%)
Nov 19, 2018 2.820 2.880 2.760 2.760 13,143 -0.11(-3.83%)
Nov 16, 2018 2.885 2.920 2.850 2.870 5,000 +0.01(+0.35%)
Nov 15, 2018 2.840 2.860 2.790 2.860 15,927 -0.15(-4.98%)
Nov 14, 2018 3.010 3.010 3.010 3.010 177 +0.01(+0.40%)
Nov 13, 2018 2.930 2.998 2.900 2.998 22,826 -0.07(-2.35%)
Nov 12, 2018 2.970 3.070 2.970 3.070 72,725 -0.08(-2.54%)
Nov 09, 2018 3.160 3.160 3.030 3.150 6,000 -0.00(-0.13%)
Nov 08, 2018 3.120 3.160 3.120 3.154 3,007 -0.02(-0.50%)
Nov 07, 2018 3.125 3.230 3.120 3.170 31,073 +0.08(+2.59%)
Nov 06, 2018 3.135 3.190 3.090 3.090 29,147 -0.03(-0.96%)
Nov 05, 2018 3.120 3.120 3.120 30 +0.00(+0.00%)
Nov 02, 2018 3.230 3.230 3.100 3.120 2,100 +0.10(+3.31%)
Nov 01, 2018 3.010 3.050 3.010 3.020 8,230 +0.05(+1.68%)
Oct 31, 2018 2.970 3.050 2.970 2.970 2,652 +0.06(+2.06%)
Oct 30, 2018 2.890 3.050 2.890 2.910 7,845 +0.06(+2.11%)
Oct 29, 2018 2.890 2.910 2.850 2.850 13,280 -0.04(-1.55%)
Oct 26, 2018 3.000 3.000 2.880 2.895 2,800 +0.04(+1.22%)
Oct 25, 2018 2.990 2.990 2.860 2.860 1,801 -0.08(-2.72%)
Oct 24, 2018 2.880 2.940 2.880 2.940 7,103 -0.16(-5.16%)
Oct 23, 2018 3.100 3.100 3.100 3.100 2,282 +0.04(+1.31%)
Oct 22, 2018 2.980 3.060 2.980 3.060 4,975 +0.01(+0.33%)
Oct 19, 2018 3.115 3.220 3.010 3.050 38,100 -0.02(-0.65%)
Oct 18, 2018 3.030 3.120 3.030 3.070 2,160 -0.04(-1.29%)
Oct 17, 2018 3.040 3.120 3.040 3.110 26,109 +0.00(+0.00%)
Oct 16, 2018 3.030 3.170 3.030 3.110 10,742 -0.04(-1.35%)
Oct 15, 2018 3.170 3.170 3.152 3.152 1,782 -0.04(-1.18%)
Oct 12, 2018 3.230 3.230 3.190 3.190 2,500 +0.09(+2.90%)
Oct 11, 2018 3.320 3.320 3.080 3.100 9,432 -0.15(-4.62%)
Oct 10, 2018 3.330 3.330 3.160 3.250 5,863 +0.03(+0.93%)
Oct 09, 2018 3.140 3.270 3.140 3.220 71,506 -0.03(-0.92%)
Oct 08, 2018 3.280 3.280 3.240 3.250 1,126 -0.04(-1.07%)
Oct 05, 2018 3.353 3.370 3.285 3.285 700 +0.14(+4.29%)
Oct 04, 2018 3.160 3.210 3.150 3.150 3,072 -0.03(-0.94%)
Oct 03, 2018 3.230 3.230 3.110 3.180 1,195 -0.12(-3.64%)
Oct 02, 2018 3.160 3.300 3.160 3.300 2,098 +0.01(+0.30%)
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.