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 (%)
Jul 31, 2020 2.241 2.241 2.219 2.225 14,500 -0.13(-5.52%)
Jul 30, 2020 2.356 2.370 2.350 2.355 7,980 -0.04(-1.87%)
Jul 29, 2020 2.425 2.425 2.400 2.400 5,664 -0.04(-1.74%)
Jul 28, 2020 2.429 2.442 2.429 2.442 2,560 +0.00(+0.21%)
Jul 27, 2020 2.453 2.453 2.438 2.438 1,272 +0.09(+3.72%)
Jul 24, 2020 2.350 2.350 2.350 2.350 1,200 +0.03(+1.29%)
Jul 23, 2020 2.390 2.390 2.320 2.320 17,063 -0.05(-2.11%)
Jul 22, 2020 2.357 2.370 2.300 2.370 16,375 +0.03(+1.28%)
Jul 21, 2020 2.320 2.340 2.320 2.340 2,709 -0.08(-3.31%)
Jul 20, 2020 2.399 2.420 2.399 2.420 2,559 +0.02(+0.73%)
Jul 17, 2020 2.402 2.402 2.402 2.402 2,900 -0.01(-0.40%)
Jul 16, 2020 2.395 2.420 2.349 2.412 2,710 +0.01(+0.42%)
Jul 15, 2020 2.395 2.410 2.395 2.402 837 -0.01(-0.33%)
Jul 14, 2020 2.425 2.425 2.410 2.410 1,503 -0.02(-0.78%)
Jul 13, 2020 2.430 2.430 2.410 2.429 3,564 +0.03(+1.21%)
Jul 10, 2020 2.420 2.420 2.390 2.400 3,500 +0.05(+2.13%)
Jul 09, 2020 2.398 2.398 2.350 2.350 3,684 -0.02(-0.84%)
Jul 08, 2020 2.344 2.400 2.344 2.370 3,553 +0.03(+1.28%)
Jul 07, 2020 2.287 2.360 2.287 2.340 21,352 -0.03(-1.27%)
Jul 06, 2020 2.369 2.375 2.348 2.370 7,632 +0.00(+0.04%)
Jul 02, 2020 2.378 2.378 2.369 2.369 2,500 -0.00(-0.08%)
Jul 01, 2020 2.300 2.380 2.300 2.371 3,322 -0.06(-2.43%)
Jun 30, 2020 2.430 2.430 2.430 127 +0.00(+0.00%)
Jun 29, 2020 2.411 2.430 2.410 2.430 7,463 +0.02(+0.87%)
Jun 26, 2020 2.402 2.420 2.390 2.409 2,800 -0.07(-2.86%)
Jun 25, 2020 2.440 2.480 2.300 2.480 5,107 +0.03(+1.22%)
Jun 24, 2020 2.482 2.482 2.439 2.450 4,931 -0.13(-4.95%)
Jun 23, 2020 2.591 2.620 2.570 2.578 5,821 +0.01(+0.29%)
Jun 22, 2020 2.559 2.610 2.559 2.570 22,542 -0.02(-0.77%)
Jun 19, 2020 2.580 2.600 2.580 2.590 7,700 -0.03(-0.99%)
Jun 18, 2020 2.625 2.639 2.610 2.616 8,983 -0.04(-1.36%)
Jun 17, 2020 2.660 2.680 2.640 2.652 10,972 +0.09(+3.67%)
Jun 16, 2020 2.580 2.580 2.558 2.558 836 +0.03(+1.11%)
Jun 15, 2020 2.480 2.610 2.480 2.530 7,620 -0.09(-3.44%)
Jun 12, 2020 2.660 2.660 2.620 2.620 2,700 +0.05(+1.95%)
Jun 11, 2020 2.620 2.620 2.570 2.570 4,818 -0.21(-7.69%)
Jun 10, 2020 2.736 2.820 2.700 2.784 30,983 +0.04(+1.42%)
Jun 09, 2020 2.710 2.765 2.610 2.745 34,269 -0.03(-1.26%)
Jun 08, 2020 2.809 2.810 2.760 2.780 3,181 +0.11(+4.00%)
Jun 05, 2020 2.673 2.673 2.673 2.673 500 +0.06(+2.12%)
Jun 04, 2020 2.570 2.647 2.570 2.618 4,049 +0.03(+1.06%)
Jun 03, 2020 2.625 2.640 2.590 2.590 11,421 +0.04(+1.57%)
Jun 02, 2020 2.563 2.570 2.550 2.550 11,406 -0.03(-1.16%)
Jun 01, 2020 2.590 2.590 2.530 2.580 5,126 +0.07(+2.79%)
May 29, 2020 2.554 2.586 2.510 2.510 5,700 -0.09(-3.37%)
May 28, 2020 2.470 2.611 2.470 2.598 19,540 +0.03(+1.07%)
May 27, 2020 2.540 2.580 2.540 2.570 52,294 +0.11(+4.68%)
May 26, 2020 2.467 2.500 2.430 2.455 5,717 +0.06(+2.63%)
May 22, 2020 2.428 2.428 2.380 2.392 10,200 -0.00(-0.02%)
May 21, 2020 2.500 2.500 2.393 2.393 9,134 -0.05(-2.15%)
May 20, 2020 2.460 2.470 2.440 2.445 11,433 +0.00(+0.20%)
May 19, 2020 2.380 2.448 2.380 2.440 6,735 +0.02(+0.83%)
May 18, 2020 2.410 2.450 2.410 2.420 15,205 +0.07(+2.98%)
May 15, 2020 2.345 2.350 2.300 2.350 6,200 -0.05(-2.08%)
May 14, 2020 2.365 2.450 2.365 2.400 4,802 -0.10(-4.12%)
May 13, 2020 2.520 2.562 2.500 2.503 15,087 +0.06(+2.59%)
May 12, 2020 2.550 2.550 2.428 2.440 6,680 -0.15(-5.79%)
May 11, 2020 2.370 2.600 2.350 2.590 18,558 +0.15(+6.15%)
May 08, 2020 2.416 2.490 2.416 2.440 12,600 +0.04(+1.67%)
May 07, 2020 2.380 2.450 2.380 2.400 7,367 +0.06(+2.56%)
May 06, 2020 2.270 2.400 2.270 2.340 68,130 -0.07(-2.90%)
May 05, 2020 2.500 2.500 2.380 2.410 14,849 +0.08(+3.32%)
May 04, 2020 2.350 2.450 2.310 2.333 13,578 -0.02(-0.96%)
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.