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, 2019 3.190 3.190 3.040 3.088 33,800 +0.06(+1.91%)
Dec 30, 2019 3.000 3.150 3.000 3.030 8,601 -0.08(-2.42%)
Dec 27, 2019 3.190 3.190 3.062 3.105 30,600 +0.04(+1.14%)
Dec 26, 2019 3.070 3.160 3.020 3.070 6,561 -0.04(-1.29%)
Dec 24, 2019 3.100 3.110 3.045 3.110 8,400 -0.04(-1.27%)
Dec 23, 2019 3.015 3.150 2.970 3.150 58,021 +0.15(+5.00%)
Dec 20, 2019 3.050 3.120 2.990 3.000 105,200 -0.11(-3.54%)
Dec 19, 2019 3.120 3.140 3.077 3.110 15,451 -0.04(-1.27%)
Dec 18, 2019 3.170 3.170 3.150 3.150 51,686 -0.02(-0.72%)
Dec 17, 2019 3.170 3.220 3.170 3.173 15,233 -0.07(-2.07%)
Dec 16, 2019 3.140 3.240 3.140 3.240 28,092 +0.04(+1.25%)
Dec 13, 2019 3.100 3.240 3.100 3.200 22,800 +0.03(+0.95%)
Dec 12, 2019 3.140 3.170 3.110 3.170 42,672 +0.00(+0.00%)
Dec 11, 2019 3.130 3.170 3.040 3.170 789,109 +0.17(+5.67%)
Dec 10, 2019 3.120 3.120 2.998 3.000 7,962 -0.12(-3.85%)
Dec 09, 2019 3.040 3.190 3.040 3.120 65,354 +0.08(+2.70%)
Dec 06, 2019 3.095 3.160 3.038 3.038 18,700 -0.04(-1.33%)
Dec 05, 2019 3.030 3.180 3.030 3.079 19,494 +0.05(+1.62%)
Dec 04, 2019 3.005 3.100 3.000 3.030 83,820 +0.06(+1.93%)
Dec 03, 2019 3.130 3.130 2.970 2.973 25,666 -0.19(-5.93%)
Dec 02, 2019 3.120 3.160 3.095 3.160 36,411 -0.10(-3.07%)
Nov 29, 2019 3.100 3.260 3.100 3.260 10,000 +0.07(+2.19%)
Nov 27, 2019 3.100 3.300 3.100 3.190 63,900 +0.02(+0.63%)
Nov 26, 2019 3.350 3.350 3.170 3.170 22,068 -0.03(-0.94%)
Nov 25, 2019 3.138 3.280 3.100 3.200 9,439 +0.08(+2.56%)
Nov 22, 2019 3.060 3.120 3.060 3.120 81,500 -0.07(-2.19%)
Nov 21, 2019 3.110 3.280 3.100 3.190 28,377 +0.07(+2.24%)
Nov 20, 2019 3.190 3.220 3.087 3.120 8,218 +0.03(+0.97%)
Nov 19, 2019 3.150 3.190 3.090 3.090 73,610 -0.03(-0.87%)
Nov 18, 2019 3.180 3.180 3.090 3.117 8,180 -0.10(-3.20%)
Nov 15, 2019 3.260 3.260 3.140 3.220 36,000 +0.01(+0.31%)
Nov 14, 2019 3.090 3.210 3.050 3.210 17,670 -0.09(-2.73%)
Nov 13, 2019 3.280 3.300 3.190 3.300 22,871 -0.04(-1.20%)
Nov 12, 2019 3.360 3.360 3.200 3.340 11,415 +0.08(+2.45%)
Nov 11, 2019 3.290 3.330 3.210 3.260 12,315 -0.01(-0.15%)
Nov 08, 2019 3.300 3.340 3.220 3.265 7,100 -0.03(-1.06%)
Nov 07, 2019 3.290 3.350 3.230 3.300 24,189 +0.01(+0.30%)
Nov 06, 2019 3.250 3.300 3.230 3.290 81,510 +0.04(+1.23%)
Nov 05, 2019 3.140 3.310 3.140 3.250 55,338 +0.04(+1.25%)
Nov 04, 2019 3.100 3.210 3.040 3.210 4,422 +0.05(+1.58%)
Nov 01, 2019 3.090 3.160 3.062 3.160 5,000 -0.01(-0.24%)
Oct 31, 2019 3.090 3.167 3.075 3.167 7,313 -0.04(-1.11%)
Oct 30, 2019 3.180 3.218 3.180 3.203 17,217 -0.07(-2.05%)
Oct 29, 2019 3.150 3.270 3.110 3.270 12,199 +0.10(+3.15%)
Oct 28, 2019 3.220 3.240 3.170 3.170 47,824 -0.07(-2.16%)
Oct 25, 2019 3.250 3.250 3.215 3.240 18,100 +0.02(+0.62%)
Oct 24, 2019 3.280 3.280 3.080 3.220 22,147 +0.12(+3.87%)
Oct 23, 2019 3.091 3.220 3.070 3.100 841,765 -0.05(-1.59%)
Oct 22, 2019 3.160 3.160 3.115 3.150 549,165 +0.03(+0.90%)
Oct 21, 2019 3.070 3.150 3.070 3.122 25,285 +0.02(+0.71%)
Oct 18, 2019 3.025 3.120 2.930 3.100 7,100 +0.06(+1.97%)
Oct 17, 2019 3.010 3.070 3.010 3.040 12,527 +0.01(+0.40%)
Oct 16, 2019 3.067 3.070 3.028 3.028 6,516 -0.05(-1.56%)
Oct 15, 2019 3.070 3.080 3.070 3.076 13,446 +0.06(+1.85%)
Oct 14, 2019 3.020 3.020 2.945 3.020 10,519 +0.05(+1.75%)
Oct 11, 2019 2.980 3.007 2.960 2.968 20,100 +0.10(+3.41%)
Oct 10, 2019 2.910 2.910 2.870 2.870 15,906 -0.01(-0.28%)
Oct 09, 2019 2.920 2.920 2.839 2.878 35,616 -0.06(-2.11%)
Oct 08, 2019 2.855 2.940 2.830 2.940 8,366 +0.01(+0.34%)
Oct 07, 2019 2.928 2.940 2.900 2.930 4,344 +0.01(+0.34%)
Oct 04, 2019 2.810 2.920 2.780 2.920 20,200 +0.03(+0.90%)
Oct 03, 2019 2.890 2.920 2.890 2.894 7,427 -0.03(-0.89%)
Oct 02, 2019 2.884 2.920 2.884 2.920 8,892 -0.05(-1.58%)
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.