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

Teekay Shipping Corp (NY: TK )

9.090 -0.190 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 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 (%)
Aug 31, 2009 10.02 10.06 9.691 9.784 788,435 -0.45(-4.36%)
Aug 28, 2009 10.21 10.44 10.17 10.23 644,804 +0.14(+1.40%)
Aug 27, 2009 10.22 10.23 9.827 10.09 471,938 -0.15(-1.43%)
Aug 26, 2009 9.979 10.26 9.979 10.23 340,680 +0.11(+1.13%)
Aug 25, 2009 10.35 10.38 10.11 10.12 277,758 -0.01(-0.11%)
Aug 24, 2009 10.36 10.50 10.09 10.13 440,172 -0.14(-1.38%)
Aug 21, 2009 9.892 10.31 9.860 10.27 670,098 +0.54(+5.53%)
Aug 20, 2009 9.816 9.843 9.702 9.735 436,431 +0.01(+0.06%)
Aug 19, 2009 9.599 9.778 9.566 9.729 451,209 +0.00(+0.00%)
Aug 18, 2009 9.691 9.865 9.642 9.729 380,854 +0.09(+0.90%)
Aug 17, 2009 9.784 9.919 9.585 9.642 702,483 -0.44(-4.37%)
Aug 14, 2009 10.16 10.19 9.996 10.08 971,158 -0.03(-0.27%)
Aug 13, 2009 9.903 10.17 9.829 10.11 621,300 +0.22(+2.20%)
Aug 12, 2009 9.784 9.990 9.702 9.892 1,276,581 +0.11(+1.11%)
Aug 11, 2009 9.996 10.23 9.653 9.784 884,886 -0.42(-4.15%)
Aug 10, 2009 9.985 10.21 9.925 10.21 439,070 +0.15(+1.51%)
Aug 07, 2009 10.14 10.22 9.979 10.06 504,825 +0.11(+1.09%)
Aug 06, 2009 10.16 10.26 9.903 9.947 831,436 -0.22(-2.14%)
Aug 05, 2009 10.32 10.38 10.02 10.16 909,649 -0.11(-1.11%)
Aug 04, 2009 10.03 10.33 9.990 10.28 697,951 +0.04(+0.37%)
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.