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 (%)
Feb 27, 2020 9.910 9.910 9.910 0 -0.49(-4.71%)
Feb 26, 2020 10.22 10.44 9.758 10.40 1,703,462 +0.18(+1.76%)
Feb 25, 2020 10.68 10.78 10.16 10.22 1,374,592 -0.48(-4.49%)
Feb 24, 2020 10.91 11.02 10.55 10.70 1,349,826 -0.61(-5.39%)
Feb 21, 2020 11.39 11.39 11.03 11.31 704,200 -0.18(-1.57%)
Feb 20, 2020 12.03 12.03 11.44 11.49 1,058,100 -0.57(-4.73%)
Feb 19, 2020 12.22 12.28 11.57 12.06 1,199,820 -0.06(-0.50%)
Feb 18, 2020 12.18 12.31 12.01 12.12 676,209 -0.10(-0.82%)
Feb 14, 2020 12.20 12.25 12.07 12.22 394,800 +0.07(+0.58%)
Feb 13, 2020 12.32 12.36 12.09 12.15 505,736 -0.29(-2.33%)
Feb 12, 2020 12.42 12.65 12.40 12.44 726,477 +0.15(+1.22%)
Feb 11, 2020 12.13 12.60 12.13 12.29 528,851 +0.27(+2.25%)
Feb 10, 2020 12.61 12.61 11.96 12.02 724,774 -0.52(-4.15%)
Feb 07, 2020 12.08 12.57 12.01 12.54 544,900 +0.37(+3.04%)
Feb 06, 2020 12.50 12.54 12.14 12.17 403,955 -0.37(-2.95%)
Feb 05, 2020 12.49 12.69 12.49 12.54 442,746 +0.19(+1.54%)
Feb 04, 2020 12.18 12.39 12.18 12.35 399,367 +0.32(+2.66%)
Feb 03, 2020 12.11 12.23 11.96 12.03 473,016 -0.04(-0.33%)
Jan 31, 2020 12.23 12.43 12.01 12.07 532,000 -0.29(-2.35%)
Jan 30, 2020 12.34 12.40 12.13 12.36 682,641 -0.16(-1.28%)
Jan 29, 2020 12.53 12.71 12.39 12.52 416,100 +0.06(+0.48%)
Jan 28, 2020 12.22 12.51 12.14 12.46 644,232 +0.28(+2.30%)
Jan 27, 2020 12.02 12.26 11.67 12.18 1,123,855 -0.12(-0.98%)
Jan 24, 2020 12.73 12.73 12.00 12.30 813,800 -0.42(-3.30%)
Jan 23, 2020 12.87 12.96 11.87 12.72 1,335,959 -0.52(-3.93%)
Jan 22, 2020 13.91 13.96 13.14 13.24 975,913 -0.66(-4.75%)
Jan 21, 2020 13.95 14.17 13.86 13.90 554,564 -0.18(-1.28%)
Jan 17, 2020 14.13 14.15 14.00 14.08 401,800 -0.03(-0.21%)
Jan 16, 2020 14.32 14.38 14.07 14.11 376,130 -0.19(-1.29%)
Jan 15, 2020 14.22 14.43 14.10 14.29 765,032 -0.09(-0.62%)
Jan 14, 2020 14.13 14.49 14.04 14.38 745,672 +0.23(+1.61%)
Jan 13, 2020 13.88 14.23 13.84 14.16 577,977 +0.23(+1.64%)
Jan 10, 2020 13.91 14.03 13.73 13.93 420,949 -0.04(-0.28%)
Jan 09, 2020 13.79 13.98 13.67 13.97 954,140 +0.20(+1.44%)
Jan 08, 2020 14.02 14.07 13.63 13.77 889,420 -0.27(-1.91%)
Jan 07, 2020 14.08 14.10 13.92 14.04 644,457 -0.01(-0.07%)
Jan 06, 2020 13.91 14.06 13.76 14.05 857,683 +0.14(+1.00%)
Jan 03, 2020 13.93 14.01 13.82 13.91 605,851 -0.08(-0.57%)
Jan 02, 2020 14.18 14.18 13.79 13.99 586,005 -0.10(-0.70%)
Dec 31, 2019 14.06 14.21 14.05 14.09 372,831 +0.04(+0.28%)
Dec 30, 2019 14.15 14.25 14.01 14.05 525,215 -0.14(-0.98%)
Dec 27, 2019 14.29 14.33 14.11 14.19 545,629 -0.05(-0.35%)
Dec 26, 2019 14.32 14.37 14.15 14.24 369,731 -0.03(-0.21%)
Dec 24, 2019 14.20 14.29 14.11 14.27 227,673 +0.15(+1.05%)
Dec 23, 2019 14.08 14.29 14.06 14.12 489,526 +0.10(+0.71%)
Dec 20, 2019 14.28 14.29 13.99 14.02 481,877 -0.20(-1.39%)
Dec 19, 2019 13.86 14.24 13.85 14.22 655,554 +0.38(+2.72%)
Dec 18, 2019 13.66 13.88 13.51 13.84 770,512 +0.09(+0.65%)
Dec 17, 2019 13.93 14.03 13.66 13.75 774,066 -0.27(-1.91%)
Dec 16, 2019 14.11 14.30 13.96 14.02 568,523 +0.00(+0.00%)
Dec 13, 2019 13.99 14.10 13.82 14.02 755,246 +0.01(+0.07%)
Dec 12, 2019 13.75 14.06 13.72 14.01 746,723 +0.24(+1.73%)
Dec 11, 2019 13.65 13.92 13.65 13.77 741,714 +0.12(+0.87%)
Dec 10, 2019 13.32 13.70 13.23 13.65 797,121 +0.32(+2.38%)
Dec 09, 2019 13.13 13.43 13.01 13.33 728,550 +0.19(+1.43%)
Dec 06, 2019 12.84 13.30 12.72 13.15 2,168,094 +0.43(+3.35%)
Dec 05, 2019 12.16 12.74 12.16 12.72 988,079 +0.60(+4.99%)
Dec 04, 2019 11.88 12.14 11.84 12.11 1,023,989 +0.35(+2.95%)
Dec 03, 2019 11.58 11.81 11.35 11.77 891,448 +0.05(+0.42%)
Dec 02, 2019 11.63 11.82 11.62 11.72 687,825 +0.07(+0.60%)
Nov 29, 2019 11.70 11.82 11.62 11.65 499,025 -0.04(-0.34%)
Nov 27, 2019 11.23 11.70 11.20 11.69 926,834 +0.47(+4.15%)
Nov 26, 2019 11.06 11.41 11.03 11.22 949,857 +0.09(+0.80%)
Nov 25, 2019 11.33 11.41 11.08 11.13 769,128 -0.18(-1.58%)
Nov 22, 2019 11.33 11.40 11.21 11.31 774,413 +0.05(+0.44%)
Nov 21, 2019 11.06 11.40 10.96 11.26 1,150,282 +0.03(+0.26%)
Nov 20, 2019 11.09 11.30 10.93 11.23 680,991 +0.13(+1.16%)
Nov 19, 2019 10.90 11.21 10.78 11.10 903,743 +0.25(+2.28%)
Nov 18, 2019 10.90 11.03 10.79 10.86 635,828 -0.04(-0.36%)
Nov 15, 2019 10.81 11.09 10.73 10.89 670,512 +0.22(+2.04%)
Nov 14, 2019 10.76 10.76 10.38 10.68 1,019,879 -0.21(-1.91%)
Nov 13, 2019 10.86 10.99 10.84 10.88 919,860 -0.01(-0.09%)
Nov 12, 2019 10.84 11.13 10.81 10.89 472,895 +0.11(+1.01%)
Nov 11, 2019 10.59 10.84 10.46 10.79 633,382 +0.19(+1.78%)
Nov 08, 2019 10.61 10.78 10.38 10.60 1,010,055 -0.15(-1.38%)
Nov 07, 2019 10.99 11.31 10.50 10.75 803,401 -0.48(-4.24%)
Nov 06, 2019 11.30 11.40 11.16 11.22 606,550 -0.09(-0.79%)
Nov 05, 2019 11.19 11.36 11.08 11.31 901,522 +0.17(+1.51%)
Nov 04, 2019 11.14 11.20 10.99 11.14 354,680 +0.07(+0.63%)
Nov 01, 2019 10.81 11.25 10.78 11.07 606,860 +0.33(+3.04%)
Oct 31, 2019 11.04 11.04 10.72 10.75 544,267 -0.30(-2.69%)
Oct 30, 2019 11.44 11.44 10.97 11.04 474,072 -0.44(-3.80%)
Oct 29, 2019 11.33 11.57 11.26 11.48 503,974 +0.13(+1.14%)
Oct 28, 2019 11.25 11.39 11.19 11.35 349,974 +0.14(+1.24%)
Oct 25, 2019 11.26 11.44 11.18 11.21 388,063 -0.08(-0.70%)
Oct 24, 2019 11.50 11.50 11.02 11.29 518,649 -0.21(-1.81%)
Oct 23, 2019 11.22 11.50 11.13 11.50 518,512 +0.34(+3.02%)
Oct 22, 2019 11.01 11.18 10.96 11.16 439,521 +0.17(+1.53%)
Oct 21, 2019 10.97 11.01 10.83 10.99 399,972 +0.02(+0.18%)
Oct 18, 2019 11.12 11.15 10.85 10.97 356,086 -0.11(-1.03%)
Oct 17, 2019 11.10 11.19 11.01 11.09 409,052 +0.07(+0.62%)
Oct 16, 2019 10.99 11.12 10.98 11.02 443,613 +0.01(+0.09%)
Oct 15, 2019 11.07 11.16 10.96 11.01 325,820 +0.03(+0.27%)
Oct 14, 2019 10.87 11.04 10.87 10.98 320,722 +0.03(+0.27%)
Oct 11, 2019 10.87 11.01 10.82 10.95 450,541 +0.28(+2.67%)
Oct 10, 2019 10.36 10.73 10.33 10.67 627,448 +0.39(+3.82%)
Oct 09, 2019 10.13 10.29 10.01 10.27 569,514 +0.24(+2.34%)
Oct 08, 2019 10.24 10.25 10.03 10.04 442,639 -0.25(-2.48%)
Oct 07, 2019 10.24 10.36 10.22 10.29 324,560 -0.03(-0.28%)
Oct 04, 2019 10.16 10.32 10.15 10.32 322,529 +0.14(+1.35%)
Oct 03, 2019 10.01 10.19 9.912 10.19 536,384 +0.17(+1.66%)
Oct 02, 2019 10.23 10.26 9.921 10.02 605,245 -0.28(-2.76%)
Oct 01, 2019 10.48 10.59 10.28 10.30 395,077 -0.12(-1.13%)
Sep 30, 2019 10.69 10.70 10.41 10.42 473,852 -0.27(-2.57%)
Sep 27, 2019 10.79 10.92 10.65 10.70 311,921 -0.04(-0.37%)
Sep 26, 2019 10.57 10.83 10.49 10.74 477,611 +0.20(+1.86%)
Sep 25, 2019 10.83 10.91 10.45 10.54 1,061,908 -0.39(-3.59%)
Sep 24, 2019 11.18 11.22 10.88 10.93 325,785 -0.21(-1.85%)
Sep 23, 2019 11.04 11.24 10.99 11.14 272,549 +0.04(+0.35%)
Sep 20, 2019 11.02 11.16 10.93 11.10 599,566 +0.11(+0.98%)
Sep 19, 2019 11.22 11.24 10.98 10.99 222,697 -0.18(-1.58%)
Sep 18, 2019 11.07 11.24 11.01 11.17 413,246 +0.03(+0.26%)
Sep 17, 2019 11.11 11.16 10.82 11.14 372,388 -0.09(-0.79%)
Sep 16, 2019 11.37 11.49 11.20 11.23 492,618 -0.14(-1.21%)
Sep 13, 2019 11.47 11.52 11.23 11.36 513,884 -0.02(-0.17%)
Sep 12, 2019 11.37 11.43 11.13 11.38 544,795 -0.02(-0.17%)
Sep 11, 2019 10.90 11.42 10.80 11.40 713,037 +0.48(+4.40%)
Sep 10, 2019 10.93 11.13 10.88 10.92 499,408 +0.00(+0.00%)
Sep 09, 2019 10.48 10.93 10.41 10.92 726,864 +0.55(+5.29%)
Sep 06, 2019 10.24 10.41 10.19 10.37 388,932 +0.11(+1.05%)
Sep 05, 2019 10.29 10.54 10.24 10.26 421,664 +0.04(+0.38%)
Sep 04, 2019 10.04 10.25 10.01 10.23 259,093 +0.23(+2.25%)
Sep 03, 2019 10.04 10.18 9.902 10.000 575,551 -0.18(-1.73%)
Aug 30, 2019 10.24 10.33 10.06 10.18 376,080 -0.05(-0.48%)
Aug 29, 2019 10.22 10.34 10.18 10.23 323,785 +0.09(+0.87%)
Aug 28, 2019 9.951 10.18 9.912 10.14 204,625 +0.19(+1.87%)
Aug 27, 2019 10.000 10.15 9.882 9.951 585,248 -0.05(-0.49%)
Aug 26, 2019 10.03 10.16 9.931 10.000 370,530 +0.04(+0.39%)
Aug 23, 2019 10.34 10.42 9.941 9.961 438,097 -0.37(-3.61%)
Aug 22, 2019 10.35 10.47 10.25 10.33 395,470 -0.01(-0.09%)
Aug 21, 2019 10.12 10.36 10.12 10.34 602,220 +0.25(+2.43%)
Aug 20, 2019 10.09 10.20 10.05 10.10 326,028 -0.04(-0.39%)
Aug 19, 2019 9.941 10.24 9.882 10.14 727,857 +0.33(+3.40%)
Aug 16, 2019 9.490 9.833 9.490 9.804 414,637 +0.31(+3.31%)
Aug 15, 2019 9.490 9.588 9.392 9.490 433,331 -0.12(-1.22%)
Aug 14, 2019 9.755 9.774 9.539 9.608 440,884 -0.21(-2.10%)
Aug 13, 2019 9.814 10.02 9.774 9.814 414,310 -0.10(-0.99%)
Aug 12, 2019 9.774 9.980 9.696 9.912 317,710 +0.01(+0.10%)
Aug 09, 2019 9.912 9.951 9.740 9.902 454,009 -0.09(-0.88%)
Aug 08, 2019 9.892 10.07 9.539 9.990 943,184 +0.21(+2.10%)
Aug 07, 2019 9.363 9.833 9.147 9.784 1,004,516 +0.22(+2.25%)
Aug 06, 2019 9.078 9.637 9.039 9.568 1,012,337 +0.57(+6.32%)
Aug 05, 2019 9.235 9.274 8.951 9.000 697,466 -0.42(-4.47%)
Aug 02, 2019 9.559 9.568 9.227 9.421 579,880 -0.22(-2.24%)
Aug 01, 2019 10.02 10.08 9.578 9.637 530,576 -0.31(-3.15%)
Jul 31, 2019 9.990 10.24 9.951 9.951 464,137 -0.06(-0.59%)
Jul 30, 2019 9.902 10.05 9.696 10.01 301,593 +0.05(+0.49%)
Jul 29, 2019 9.951 9.970 9.814 9.961 314,745 -0.01(-0.10%)
Jul 26, 2019 10.000 10.000 9.872 9.970 258,574 +0.00(+0.00%)
Jul 25, 2019 10.15 10.26 9.907 9.970 385,516 -0.23(-2.21%)
Jul 24, 2019 10.05 10.24 10.02 10.20 397,190 +0.15(+1.46%)
Jul 23, 2019 9.794 10.05 9.794 10.05 322,630 +0.24(+2.40%)
Jul 22, 2019 9.784 9.833 9.735 9.814 306,079 +0.05(+0.50%)
Jul 19, 2019 9.843 9.877 9.694 9.765 349,050 -0.05(-0.55%)
Jul 18, 2019 9.741 9.848 9.668 9.818 374,153 +0.06(+0.60%)
Jul 17, 2019 9.925 9.925 9.746 9.760 326,659 -0.17(-1.75%)
Jul 16, 2019 10.01 10.05 9.867 9.935 354,975 -0.08(-0.77%)
Jul 15, 2019 9.915 10.01 9.799 10.01 361,699 +0.15(+1.57%)
Jul 12, 2019 10.03 10.03 9.799 9.857 405,560 -0.12(-1.17%)
Jul 11, 2019 10.03 10.11 9.935 9.973 433,329 -0.08(-0.77%)
Jul 10, 2019 9.993 10.10 9.973 10.05 545,483 +0.12(+1.17%)
Jul 09, 2019 9.867 10.05 9.799 9.935 376,520 +0.05(+0.49%)
Jul 08, 2019 9.867 10.10 9.838 9.886 533,310 +0.02(+0.20%)
Jul 05, 2019 9.838 9.935 9.731 9.867 396,265 +0.02(+0.20%)
Jul 03, 2019 9.877 10.00 9.809 9.848 233,194 +0.01(+0.10%)
Jul 02, 2019 9.809 9.896 9.722 9.838 472,630 -0.01(-0.10%)
Jul 01, 2019 9.625 9.925 9.625 9.848 1,085,073 +0.35(+3.67%)
Jun 28, 2019 9.257 9.567 9.257 9.499 480,228 +0.31(+3.37%)
Jun 27, 2019 9.470 9.470 9.189 9.189 468,269 -0.24(-2.57%)
Jun 26, 2019 9.228 9.470 9.224 9.431 446,111 +0.25(+2.74%)
Jun 25, 2019 9.102 9.205 9.005 9.179 604,675 +0.09(+0.96%)
Jun 24, 2019 9.237 9.271 9.067 9.092 715,966 -0.15(-1.57%)
Jun 21, 2019 9.102 9.237 9.000 9.237 612,729 +0.13(+1.38%)
Jun 20, 2019 9.083 9.378 9.015 9.112 846,653 +0.17(+1.95%)
Jun 19, 2019 8.908 9.005 8.840 8.937 5,694,892 +0.07(+0.76%)
Jun 18, 2019 8.831 9.015 8.792 8.870 532,894 +0.09(+0.99%)
Jun 17, 2019 8.889 8.986 8.773 8.782 507,142 -0.12(-1.31%)
Jun 14, 2019 9.044 9.102 8.889 8.899 274,194 -0.17(-1.92%)
Jun 13, 2019 9.034 9.092 9.015 9.073 276,609 +0.11(+1.19%)
Jun 12, 2019 9.024 9.024 8.831 8.966 543,699 -0.07(-0.75%)
Jun 11, 2019 9.015 9.092 8.879 9.034 401,054 +0.10(+1.08%)
Jun 10, 2019 8.879 9.034 8.879 8.937 367,712 +0.12(+1.32%)
Jun 07, 2019 8.957 9.054 8.782 8.821 436,336 -0.15(-1.62%)
Jun 06, 2019 9.092 9.189 8.908 8.966 344,817 -0.10(-1.07%)
Jun 05, 2019 9.063 9.121 8.937 9.063 327,794 +0.00(+0.00%)
Jun 04, 2019 8.850 9.073 8.782 9.063 553,038 +0.25(+2.86%)
Jun 03, 2019 8.957 9.150 8.715 8.811 962,114 -0.20(-2.26%)
May 31, 2019 9.063 9.146 9.015 9.015 397,401 -0.18(-2.00%)
May 30, 2019 9.257 9.358 9.141 9.199 386,411 +0.01(+0.11%)
May 29, 2019 9.005 9.257 8.908 9.189 614,123 +0.03(+0.32%)
May 28, 2019 8.908 9.179 8.908 9.160 899,738 +0.31(+3.50%)
May 24, 2019 8.860 8.986 8.782 8.850 436,956 -0.01(-0.11%)
May 23, 2019 9.015 9.034 8.734 8.860 770,567 -0.30(-3.28%)
May 22, 2019 9.451 9.499 9.107 9.160 620,873 -0.29(-3.07%)
May 21, 2019 9.683 9.838 9.436 9.451 799,717 -0.19(-2.01%)
May 20, 2019 9.886 9.886 9.634 9.644 657,416 -0.25(-2.54%)
May 17, 2019 9.731 10.00 9.712 9.896 603,848 +0.08(+0.79%)
May 16, 2019 9.547 9.857 9.538 9.818 535,613 +0.24(+2.53%)
May 15, 2019 9.470 9.586 9.373 9.576 527,934 +0.07(+0.71%)
May 14, 2019 9.373 9.615 9.344 9.509 465,453 +0.22(+2.40%)
May 13, 2019 9.344 9.470 9.247 9.286 532,647 -0.20(-2.14%)
May 10, 2019 9.460 9.576 9.402 9.489 575,964 -0.03(-0.31%)
May 09, 2019 9.383 9.688 9.305 9.518 687,384 -0.18(-1.90%)
May 08, 2019 9.528 9.886 9.451 9.702 767,314 +0.22(+2.35%)
May 07, 2019 9.470 9.523 9.160 9.480 1,518,426 -0.07(-0.71%)
May 06, 2019 9.683 9.780 9.509 9.547 799,713 -0.43(-4.27%)
May 03, 2019 10.14 10.19 9.751 9.973 1,071,270 -0.14(-1.34%)
May 02, 2019 9.896 10.36 9.702 10.11 1,283,479 +0.44(+4.50%)
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.