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 (%)
Apr 30, 2009 2.610 2.610 2.590 2.590 25,885 -0.35(-11.90%)
Apr 29, 2009 2.930 2.940 2.870 2.940 2,054 +0.03(+1.03%)
Apr 28, 2009 2.850 2.920 2.850 2.910 11,380 -0.09(-3.00%)
Apr 27, 2009 3.000 3.000 3.000 3.000 1,002 +0.32(+11.94%)
Apr 24, 2009 2.630 2.680 2.630 2.680 3,836 +0.15(+5.93%)
Apr 23, 2009 2.470 2.530 2.470 2.530 6,624 +0.14(+5.86%)
Apr 22, 2009 2.420 2.450 2.360 2.390 28,795 -0.01(-0.42%)
Apr 21, 2009 2.370 2.420 2.370 2.400 17,777 -0.04(-1.64%)
Apr 20, 2009 2.430 2.440 2.370 2.440 7,025 -0.06(-2.40%)
Apr 17, 2009 2.480 2.520 2.480 2.500 50,229 -0.04(-1.57%)
Apr 16, 2009 2.420 2.540 2.420 2.540 27,853 -0.02(-0.78%)
Apr 15, 2009 2.460 2.560 2.460 2.560 16,390 +0.02(+0.79%)
Apr 14, 2009 2.540 2.600 2.540 2.540 4,114 +0.00(+0.00%)
Apr 13, 2009 2.560 2.560 2.540 2.540 4,000 -0.06(-2.31%)
Apr 09, 2009 2.480 2.600 2.480 2.600 6,700 +0.12(+4.84%)
Apr 08, 2009 2.480 2.480 2.480 2.480 104 -0.11(-4.25%)
Apr 07, 2009 2.620 2.620 2.530 2.590 4,604 -0.03(-1.15%)
Apr 06, 2009 2.620 2.700 2.620 2.620 11,418 +0.00(+0.00%)
Apr 03, 2009 2.680 2.680 2.620 2.620 19,614 +0.04(+1.55%)
Apr 02, 2009 2.600 2.630 2.570 2.580 10,218 +0.35(+15.70%)
Apr 01, 2009 2.160 2.230 2.160 2.230 120,447 +0.18(+8.78%)
Mar 31, 2009 2.080 2.080 2.000 2.050 16,874 -0.08(-3.76%)
Mar 30, 2009 2.130 2.130 2.130 2.130 20,000 -0.15(-6.58%)
Mar 26, 2009 2.260 2.290 2.250 2.280 48,729 +0.07(+3.17%)
Mar 25, 2009 2.240 2.320 2.210 2.210 50,953 -0.09(-3.91%)
Mar 24, 2009 2.300 2.340 2.250 2.300 131,918 +0.07(+3.14%)
Mar 23, 2009 2.200 2.230 2.180 2.230 36,613 +0.15(+7.21%)
Mar 20, 2009 2.100 2.100 2.020 2.080 16,486 -0.02(-0.95%)
Mar 19, 2009 2.100 2.100 2.100 2.100 13,442 +0.02(+0.96%)
Mar 18, 2009 1.980 2.080 1.920 2.080 40,676 +0.00(+0.00%)
Mar 17, 2009 1.990 2.080 1.990 2.080 92,677 +0.08(+4.00%)
Mar 16, 2009 1.900 2.030 1.900 2.000 45,219 +0.36(+21.95%)
Mar 13, 2009 1.610 1.640 1.600 1.640 22,220 +0.10(+6.49%)
Mar 12, 2009 1.510 1.580 1.500 1.540 63,948 +0.00(+0.00%)
Mar 11, 2009 1.520 1.540 1.520 1.540 46,082 +0.00(+0.00%)
Mar 10, 2009 1.510 1.570 1.510 1.540 27,319 -0.04(-2.53%)
Mar 09, 2009 1.580 1.580 1.580 0 +0.00(+0.00%)
Mar 06, 2009 1.610 1.610 1.580 1.580 1,769 -0.12(-7.06%)
Mar 05, 2009 1.700 1.700 1.680 1.700 25,872 -0.08(-4.49%)
Mar 04, 2009 1.740 1.780 1.710 1.780 22,694 +0.11(+6.59%)
Mar 02, 2009 1.710 1.710 1.670 1.670 12,721 -0.03(-1.76%)
Feb 27, 2009 1.770 1.770 1.700 1.700 352,354 -0.12(-6.59%)
Feb 26, 2009 1.810 1.820 1.810 1.820 4,175 +0.19(+11.66%)
Feb 25, 2009 1.700 1.700 1.620 1.630 129,560 -0.13(-7.39%)
Feb 24, 2009 1.700 1.790 1.700 1.760 135,699 -0.02(-1.12%)
Feb 23, 2009 1.800 1.800 1.780 1.780 10,385 -0.13(-6.81%)
Feb 20, 2009 1.880 1.910 1.860 1.910 116,470 -0.02(-1.04%)
Feb 19, 2009 1.960 1.960 1.930 1.930 62,038 -0.17(-8.10%)
Feb 18, 2009 2.090 2.120 2.060 2.100 22,985 -0.04(-1.87%)
Feb 17, 2009 2.200 2.200 2.140 2.140 14,840 -0.21(-8.94%)
Feb 13, 2009 2.400 2.400 2.350 2.350 1,559 +0.05(+2.17%)
Feb 12, 2009 2.300 2.300 2.230 2.300 19,016 -0.08(-3.36%)
Feb 11, 2009 2.390 2.390 2.350 2.380 55,020 +0.02(+0.85%)
Feb 10, 2009 2.390 2.390 2.360 2.360 2,003 -0.04(-1.67%)
Feb 09, 2009 2.360 2.400 2.360 2.400 1,357 -0.06(-2.44%)
Feb 06, 2009 2.460 2.460 2.460 0 +0.00(+0.00%)
Feb 05, 2009 2.400 2.460 2.400 2.460 21,287 -0.05(-1.99%)
Feb 04, 2009 2.460 2.570 2.460 2.510 29,080 +0.01(+0.40%)
Feb 03, 2009 2.500 2.540 2.480 2.500 20,920 -0.11(-4.21%)
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.