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 (%)
May 31, 2019 2.900 2.900 2.800 2.800 5,900 +0.01(+0.36%)
May 30, 2019 2.850 2.850 2.790 2.790 1,712 +0.03(+1.09%)
May 29, 2019 2.840 2.840 2.760 2.760 8,927 -0.01(-0.36%)
May 28, 2019 2.900 2.940 2.770 2.770 30,701 -0.02(-0.72%)
May 24, 2019 2.750 2.790 2.750 2.790 22,900 +0.05(+1.82%)
May 23, 2019 2.860 2.860 2.740 2.740 7,815 -0.05(-1.97%)
May 22, 2019 2.850 2.860 2.795 2.795 18,210 -0.08(-2.95%)
May 21, 2019 2.880 2.880 2.810 2.880 1,086 +0.13(+4.73%)
May 20, 2019 2.817 2.850 2.740 2.750 13,851 +0.04(+1.48%)
May 17, 2019 2.780 2.780 2.710 2.710 1,900 +0.04(+1.50%)
May 16, 2019 2.750 2.750 2.650 2.670 3,046 -0.05(-1.84%)
May 15, 2019 2.750 2.790 2.720 2.720 32,720 +0.08(+3.03%)
May 14, 2019 2.690 2.720 2.600 2.640 2,234 -0.06(-2.40%)
May 13, 2019 2.630 2.705 2.630 2.705 6,655 +0.04(+1.31%)
May 10, 2019 2.780 2.780 2.660 2.670 2,800 -0.04(-1.48%)
May 09, 2019 2.770 2.770 2.650 2.710 10,161 -0.02(-0.73%)
May 08, 2019 2.710 2.730 2.710 2.730 5,841 +0.06(+2.25%)
May 07, 2019 2.782 2.810 2.670 2.670 5,347 -0.08(-2.91%)
May 06, 2019 2.830 2.830 2.730 2.750 15,589 +0.05(+1.85%)
May 03, 2019 2.680 2.700 2.680 2.700 18,400 -0.03(-1.10%)
May 02, 2019 2.754 2.770 2.730 2.730 9,919 -0.01(-0.36%)
May 01, 2019 2.650 2.740 2.650 2.740 4,782 -0.03(-1.08%)
Apr 29, 2019 2.770 2.770 2.770 0 +0.08(+2.97%)
Apr 26, 2019 2.690 2.830 2.690 2.690 10,200 -0.06(-2.18%)
Apr 25, 2019 2.690 2.820 2.690 2.750 6,930 -0.03(-1.08%)
Apr 24, 2019 2.780 2.780 2.780 142 +0.00(+0.00%)
Apr 23, 2019 2.790 2.800 2.780 2.780 11,674 +0.01(+0.36%)
Apr 22, 2019 2.640 2.770 2.640 2.770 17,325 -0.06(-2.12%)
Apr 18, 2019 2.830 2.830 2.750 2.830 74,200 +0.00(+0.00%)
Apr 17, 2019 2.830 2.830 2.770 2.830 10,201 +0.05(+1.80%)
Apr 16, 2019 2.850 2.850 2.780 2.780 625 -0.05(-1.77%)
Apr 15, 2019 2.860 2.860 2.830 2.830 4,780 +0.02(+0.71%)
Apr 12, 2019 2.775 2.840 2.775 2.810 4,500 +0.09(+3.38%)
Apr 11, 2019 2.700 2.718 2.700 2.718 1,564 -0.00(-0.07%)
Apr 10, 2019 2.720 2.730 2.710 2.720 27,595 -0.03(-1.09%)
Apr 09, 2019 2.870 2.870 2.750 2.750 5,621 -0.10(-3.51%)
Apr 08, 2019 2.830 2.850 2.800 2.850 20,829 +0.08(+2.89%)
Apr 05, 2019 2.840 2.840 2.770 2.770 6,800 -0.06(-2.12%)
Apr 04, 2019 2.720 2.830 2.720 2.830 19,174 -0.07(-2.41%)
Apr 03, 2019 2.880 2.960 2.800 2.900 14,174 -0.04(-1.36%)
Apr 02, 2019 2.880 2.940 2.880 2.940 16,901 +0.13(+4.63%)
Apr 01, 2019 2.920 2.920 2.810 2.810 3,286 -0.01(-0.35%)
Mar 29, 2019 2.865 2.865 2.790 2.820 9,400 -0.07(-2.42%)
Mar 28, 2019 2.860 2.890 2.840 2.890 20,984 +0.01(+0.35%)
Mar 27, 2019 2.790 2.880 2.790 2.880 2,409 +0.04(+1.41%)
Mar 26, 2019 2.790 2.850 2.790 2.840 12,384 +0.09(+3.27%)
Mar 25, 2019 2.845 2.845 2.750 2.750 4,378 -0.11(-3.85%)
Mar 22, 2019 2.790 2.860 2.790 2.860 3,300 -0.10(-3.38%)
Mar 21, 2019 2.885 2.980 2.790 2.960 3,106 +0.06(+2.07%)
Mar 20, 2019 2.950 2.950 2.860 2.900 4,987 -0.01(-0.34%)
Mar 19, 2019 2.960 2.960 2.820 2.910 228,091 +0.05(+1.75%)
Mar 18, 2019 2.840 2.910 2.830 2.860 28,326 -0.03(-1.04%)
Mar 15, 2019 2.890 2.890 2.890 2.890 1,000 +0.16(+5.86%)
Mar 14, 2019 2.795 2.870 2.730 2.730 27,070 -0.13(-4.55%)
Mar 13, 2019 2.860 2.860 2.860 2.860 1,534 +0.05(+1.78%)
Mar 12, 2019 2.810 2.810 2.810 24 +0.00(+0.00%)
Mar 11, 2019 2.810 2.810 2.660 2.810 4,262 +0.09(+3.31%)
Mar 08, 2019 2.705 2.720 2.700 2.720 1,900 +0.00(+0.00%)
Mar 07, 2019 2.830 2.830 2.700 2.720 32,224 -0.01(-0.37%)
Mar 06, 2019 2.850 2.870 2.730 2.730 13,965 -0.09(-3.19%)
Mar 05, 2019 2.862 2.890 2.820 2.820 15,659 -0.03(-1.05%)
Mar 04, 2019 2.822 2.850 2.795 2.850 2,533 +0.08(+2.89%)
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.