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

Teekay Shipping Corp (NY: TK )

9.790 -0.110 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
Mar 31, 2004 9.421 9.421 9.327 9.362 491,232 -0.04(-0.48%)
Mar 30, 2004 9.482 9.482 9.278 9.407 913,288 -0.03(-0.36%)
Mar 29, 2004 9.301 9.444 9.301 9.441 998,288 +0.15(+1.58%)
Mar 26, 2004 9.145 9.305 9.134 9.294 745,864 +0.16(+1.73%)
Mar 25, 2004 8.997 9.199 8.997 9.137 2,561,033 +0.15(+1.65%)
Mar 24, 2004 9.073 9.095 8.952 8.989 795,907 -0.12(-1.30%)
Mar 23, 2004 9.126 9.248 9.104 9.107 997,552 +0.01(+0.16%)
Mar 22, 2004 8.948 9.131 8.948 9.092 1,406,728 -0.02(-0.24%)
Mar 19, 2004 9.322 9.322 9.070 9.114 1,144,737 -0.23(-2.42%)
Mar 18, 2004 9.478 9.478 9.258 9.339 1,490,624 -0.15(-1.63%)
Mar 17, 2004 9.186 9.506 9.186 9.494 2,599,670 +0.31(+3.36%)
Mar 16, 2004 9.104 9.206 8.894 9.186 3,050,058 +0.42(+4.84%)
Mar 15, 2004 8.941 9.050 8.737 8.762 1,131,859 -0.30(-3.33%)
Mar 12, 2004 8.798 9.104 8.798 9.063 1,196,620 +0.26(+3.01%)
Mar 11, 2004 8.561 8.879 8.547 8.798 1,327,984 +0.12(+1.35%)
Mar 10, 2004 8.955 8.955 8.657 8.682 1,210,971 -0.29(-3.27%)
Mar 09, 2004 9.145 9.169 8.900 8.975 1,046,123 -0.16(-1.78%)
Mar 08, 2004 9.186 9.235 9.104 9.138 1,441,685 +0.04(+0.48%)
Mar 05, 2004 8.970 9.142 8.970 9.095 1,449,044 +0.17(+1.95%)
Mar 04, 2004 8.941 9.023 8.873 8.921 1,473,698 +0.00(+0.00%)
Mar 03, 2004 9.262 9.264 8.921 8.921 1,815,169 -0.34(-3.67%)
Mar 02, 2004 9.468 9.468 9.104 9.260 1,551,706 -0.21(-2.20%)
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.