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 (%)
May 29, 2009 3.690 3.778 3.690 3.773 1,185,703 +0.04(+1.12%)
May 28, 2009 3.757 3.757 3.554 3.731 1,223,668 +0.04(+0.99%)
May 27, 2009 3.622 3.773 3.570 3.695 1,748,686 +0.08(+2.31%)
May 26, 2009 3.482 3.643 3.466 3.612 1,415,035 +0.07(+2.06%)
May 22, 2009 3.523 3.659 3.440 3.539 1,090,492 +0.04(+1.04%)
May 21, 2009 3.627 3.633 3.435 3.502 2,155,444 -0.20(-5.34%)
May 20, 2009 3.430 3.721 3.414 3.700 3,464,019 +0.27(+7.89%)
May 19, 2009 3.279 3.445 3.232 3.430 2,387,184 +0.19(+5.95%)
May 18, 2009 3.117 3.273 3.117 3.237 1,335,854 +0.08(+2.64%)
May 15, 2009 3.180 3.320 3.071 3.154 1,093,719 -0.02(-0.66%)
May 14, 2009 2.873 3.201 2.873 3.175 2,087,719 +0.26(+8.73%)
May 13, 2009 2.982 3.060 2.909 2.920 2,874,212 -0.20(-6.34%)
May 12, 2009 3.404 3.404 3.034 3.117 3,604,817 -0.17(-5.07%)
May 11, 2009 3.393 3.393 3.201 3.284 2,464,141 -0.11(-3.22%)
May 08, 2009 3.596 3.596 3.378 3.393 2,124,318 -0.09(-2.54%)
May 07, 2009 3.674 3.700 3.414 3.482 2,634,008 -0.18(-4.84%)
May 06, 2009 3.773 3.773 3.617 3.659 2,639,864 -0.07(-1.82%)
May 05, 2009 3.721 3.836 3.591 3.726 3,672,741 +0.05(+1.42%)
May 04, 2009 3.669 3.674 3.601 3.674 8,086,168 +0.20(+5.85%)
May 01, 2009 3.502 3.518 3.414 3.471 2,939,334 +0.06(+1.68%)
Apr 30, 2009 3.617 3.664 3.362 3.414 6,202,676 -0.06(-1.80%)
Apr 29, 2009 3.794 3.794 3.227 3.476 13,466,722 -0.01(-0.30%)
Apr 28, 2009 4.814 4.892 3.461 3.487 21,269,596 -2.13(-37.96%)
Apr 27, 2009 5.235 5.766 5.235 5.621 837,393 +0.01(+0.09%)
Apr 24, 2009 5.787 5.808 5.595 5.615 880,335 -0.33(-5.60%)
Apr 23, 2009 6.042 6.245 5.740 5.948 726,899 +0.10(+1.78%)
Apr 22, 2009 5.464 6.079 5.418 5.844 1,190,549 +0.25(+4.47%)
Apr 21, 2009 5.412 5.693 5.189 5.595 774,110 +0.20(+3.66%)
Apr 20, 2009 5.621 5.621 5.204 5.397 701,072 -0.22(-3.98%)
Apr 17, 2009 5.308 5.714 5.308 5.621 851,220 +0.31(+5.88%)
Apr 16, 2009 5.199 5.386 5.107 5.308 745,168 +0.16(+3.03%)
Apr 15, 2009 5.282 5.438 5.043 5.152 725,006 -0.01(-0.20%)
Apr 14, 2009 5.111 5.241 5.001 5.163 657,411 +0.11(+2.22%)
Apr 13, 2009 5.069 5.147 4.970 5.051 581,821 +0.04(+0.78%)
Apr 09, 2009 5.001 5.178 4.996 5.012 657,659 +0.10(+2.01%)
Apr 08, 2009 4.892 5.001 4.819 4.913 418,293 +0.16(+3.28%)
Apr 07, 2009 4.840 4.840 4.684 4.757 465,737 -0.13(-2.66%)
Apr 06, 2009 4.986 4.986 4.741 4.887 323,853 -0.05(-0.95%)
Apr 03, 2009 4.845 4.991 4.689 4.934 487,605 +0.07(+1.50%)
Apr 02, 2009 4.741 5.069 4.705 4.861 955,823 +0.30(+6.62%)
Apr 01, 2009 4.241 4.684 4.163 4.559 879,785 +0.28(+6.57%)
Mar 31, 2009 4.564 4.564 4.241 4.278 897,646 -0.16(-3.52%)
Mar 30, 2009 5.074 5.074 4.346 4.434 1,274,333 -0.84(-15.98%)
Mar 26, 2009 5.048 5.386 5.048 5.277 528,122 +0.31(+6.29%)
Mar 25, 2009 5.105 5.225 4.746 4.965 476,238 +0.04(+0.85%)
Mar 24, 2009 4.710 5.152 4.642 4.923 628,431 +0.07(+1.39%)
Mar 23, 2009 4.710 4.887 4.658 4.856 957,851 +0.50(+11.60%)
Mar 20, 2009 4.876 4.876 4.346 4.351 611,322 -0.33(-7.11%)
Mar 19, 2009 4.699 5.048 4.647 4.684 636,363 +0.04(+0.90%)
Mar 18, 2009 4.476 4.694 4.361 4.642 615,543 +0.17(+3.72%)
Mar 17, 2009 4.616 4.632 4.398 4.476 388,907 -0.07(-1.49%)
Mar 16, 2009 4.684 4.783 4.481 4.543 508,723 -0.04(-0.80%)
Mar 13, 2009 4.720 4.720 4.372 4.580 0 +0.00(+0.00%)
Mar 12, 2009 4.226 4.621 4.091 4.580 1,370,135 +0.32(+7.58%)
Mar 11, 2009 4.507 4.642 4.169 4.257 714,768 -0.08(-1.92%)
Mar 10, 2009 4.059 4.486 4.044 4.340 657,417 +0.33(+8.17%)
Mar 09, 2009 4.101 4.387 4.010 4.012 588,817 -0.16(-3.87%)
Mar 06, 2009 3.997 4.241 3.903 4.174 0 -0.05(-1.11%)
Mar 05, 2009 4.736 4.736 4.007 4.221 633,052 -0.47(-10.09%)
Mar 04, 2009 4.018 4.788 4.018 4.694 724,126 +0.66(+16.39%)
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.