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 (%)
Sep 30, 2008 6.070 6.070 5.780 6.070 31,977 +1.07(+21.40%)
Sep 29, 2008 5.520 5.550 5.000 5.000 54,251 -0.52(-9.42%)
Sep 26, 2008 5.520 5.850 5.450 5.520 52,338 +0.08(+1.47%)
Sep 25, 2008 5.440 5.440 5.440 5.440 0 +0.00(+0.00%)
Sep 24, 2008 5.440 5.700 5.430 5.440 46,573 -0.08(-1.45%)
Sep 23, 2008 5.700 6.000 5.460 5.520 50,358 -0.18(-3.16%)
Sep 22, 2008 5.700 5.850 5.700 5.700 21,482 -0.15(-2.56%)
Sep 19, 2008 5.850 5.900 5.450 5.850 57,466 +0.49(+9.14%)
Sep 18, 2008 5.360 5.450 5.250 5.360 121,226 +0.45(+9.16%)
Sep 17, 2008 4.910 5.400 4.850 4.910 17,120 -1.04(-17.48%)
Sep 16, 2008 5.950 6.100 5.700 5.950 22,178 -0.60(-9.16%)
Sep 15, 2008 6.550 7.000 6.550 6.550 3,803 -0.45(-6.43%)
Sep 12, 2008 7.000 7.100 6.850 7.000 9,220 +0.05(+0.72%)
Sep 11, 2008 6.950 6.950 6.650 6.950 25,830 -0.35(-4.79%)
Sep 10, 2008 7.300 7.300 7.050 7.300 11,040 +0.60(+8.96%)
Sep 09, 2008 6.700 7.050 6.700 6.700 51,141 +0.04(+0.60%)
Sep 08, 2008 6.660 6.850 6.650 6.660 14,833 +0.36(+5.71%)
Sep 05, 2008 6.300 6.350 6.200 6.300 72,861 -0.09(-1.41%)
Sep 04, 2008 6.390 6.390 6.250 6.390 9,405 -0.26(-3.91%)
Sep 03, 2008 6.650 6.700 6.550 6.650 12,257 +0.20(+3.10%)
Sep 02, 2008 6.450 6.640 6.450 6.450 9,682 -0.30(-4.44%)
Aug 29, 2008 6.750 6.950 6.750 6.750 29,991 -0.13(-1.89%)
Aug 28, 2008 6.720 6.880 6.600 6.880 6,461 +0.16(+2.38%)
Aug 27, 2008 6.720 6.850 6.660 6.720 4,487 -0.03(-0.44%)
Aug 26, 2008 6.750 6.850 6.700 6.750 48,162 +0.18(+2.74%)
Aug 25, 2008 6.570 6.850 6.550 6.570 32,800 +0.10(+1.55%)
Aug 22, 2008 6.470 6.470 6.310 6.470 10,520 +0.16(+2.54%)
Aug 21, 2008 6.310 6.400 6.250 6.310 7,575 +0.06(+0.96%)
Aug 20, 2008 6.250 6.250 6.160 6.250 17,516 +0.06(+0.97%)
Aug 19, 2008 6.210 6.300 6.150 6.190 48,020 -0.02(-0.32%)
Aug 18, 2008 6.210 6.300 6.210 6.210 74,752 -0.04(-0.64%)
Aug 15, 2008 6.250 6.400 6.150 6.250 69,296 +0.05(+0.81%)
Aug 14, 2008 6.200 6.200 6.010 6.200 18,436 +0.00(+0.00%)
Aug 13, 2008 6.200 6.300 6.150 6.200 23,183 -0.10(-1.59%)
Aug 12, 2008 6.410 6.500 6.250 6.300 19,854 -0.11(-1.72%)
Aug 11, 2008 6.410 6.600 6.410 6.410 11,079 +0.11(+1.75%)
Aug 08, 2008 6.300 6.460 6.150 6.300 10,977 +0.10(+1.61%)
Aug 07, 2008 6.200 6.400 6.200 6.200 21,297 -0.63(-9.22%)
Aug 06, 2008 6.830 6.900 6.750 6.830 20,921 +0.03(+0.44%)
Aug 05, 2008 6.800 6.800 6.550 6.800 30,211 +0.25(+3.82%)
Aug 04, 2008 6.550 6.590 6.400 6.550 8,671 -0.05(-0.76%)
Aug 01, 2008 6.600 6.800 6.560 6.600 5,162 -0.25(-3.65%)
Jul 31, 2008 7.170 7.150 6.850 6.850 21,499 -0.32(-4.46%)
Jul 30, 2008 6.950 7.170 6.960 7.170 2,468 +0.22(+3.17%)
Jul 29, 2008 6.950 6.950 6.850 6.950 7,910 +0.10(+1.46%)
Jul 28, 2008 6.850 7.050 6.850 6.850 12,588 -0.15(-2.14%)
Jul 25, 2008 7.000 7.100 6.950 7.000 12,785 -0.39(-5.28%)
Jul 24, 2008 7.390 7.650 7.300 7.390 30,524 +0.19(+2.64%)
Jul 23, 2008 7.200 7.310 7.050 7.200 15,871 +0.35(+5.11%)
Jul 22, 2008 6.850 6.850 6.700 6.850 25,351 +0.08(+1.18%)
Jul 21, 2008 6.800 6.800 6.750 6.770 8,811 -0.03(-0.44%)
Jul 18, 2008 6.800 6.800 6.710 6.800 47,870 -0.15(-2.16%)
Jul 17, 2008 6.890 7.000 6.910 6.950 20,791 +0.06(+0.87%)
Jul 16, 2008 6.890 6.890 6.600 6.890 35,292 +0.34(+5.19%)
Jul 15, 2008 6.550 6.550 6.310 6.550 51,471 +0.05(+0.77%)
Jul 14, 2008 6.500 6.540 6.450 6.500 7,266 -0.14(-2.11%)
Jul 11, 2008 6.640 6.840 6.500 6.640 58,253 -0.17(-2.50%)
Jul 10, 2008 6.810 6.940 6.800 6.810 12,508 -0.04(-0.58%)
Jul 09, 2008 6.850 6.950 6.840 6.850 28,432 -0.09(-1.30%)
Jul 08, 2008 6.940 7.050 6.750 6.940 46,582 -0.01(-0.14%)
Jul 07, 2008 6.950 7.050 6.900 6.950 9,419 +0.00(+0.00%)
Jul 04, 2008 6.950 7.090 6.860 6.950 33,260 +0.00(+0.00%)
Jul 03, 2008 6.950 7.090 6.860 6.950 33,260 +0.35(+5.30%)
Jul 02, 2008 6.600 6.750 6.600 6.600 30,631 -0.29(-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.