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, 2019 2.830 3.000 2.830 2.976 7,420 +0.03(+0.88%)
Sep 27, 2019 2.940 2.990 2.820 2.950 27,000 -0.02(-0.84%)
Sep 26, 2019 2.950 2.975 2.950 2.975 76,889 +0.08(+2.67%)
Sep 25, 2019 2.897 2.897 2.897 2.897 1,940 -0.01(-0.43%)
Sep 24, 2019 2.950 2.950 2.819 2.910 23,471 +0.00(+0.00%)
Sep 23, 2019 2.920 2.920 2.880 2.910 69,068 +0.00(+0.00%)
Sep 20, 2019 2.856 2.922 2.820 2.910 688,100 -0.07(-2.35%)
Sep 19, 2019 2.883 3.000 2.820 2.980 73,551 +0.06(+2.23%)
Sep 18, 2019 2.920 2.940 2.890 2.915 39,196 +0.06(+1.92%)
Sep 17, 2019 2.899 2.990 2.860 2.860 37,491 -0.07(-2.39%)
Sep 16, 2019 2.895 2.947 2.895 2.930 54,575 -0.01(-0.51%)
Sep 13, 2019 2.810 2.950 2.810 2.945 14,600 -0.02(-0.57%)
Sep 12, 2019 2.985 2.999 2.938 2.962 13,656 +0.02(+0.75%)
Sep 11, 2019 3.030 3.030 2.940 2.940 7,761 +0.03(+1.03%)
Sep 10, 2019 2.900 2.910 2.812 2.910 74,134 +0.13(+4.68%)
Sep 09, 2019 2.780 2.804 2.750 2.780 7,592 +0.01(+0.36%)
Sep 06, 2019 2.770 2.770 2.730 2.770 38,300 +0.02(+0.72%)
Sep 05, 2019 2.734 2.770 2.734 2.750 212,572 -0.03(-1.08%)
Sep 04, 2019 2.736 2.780 2.640 2.780 6,719 +0.01(+0.36%)
Sep 03, 2019 2.750 2.780 2.750 2.770 23,618 -0.04(-1.60%)
Aug 30, 2019 2.716 2.820 2.716 2.815 8,100 +0.06(+1.99%)
Aug 29, 2019 2.660 2.760 2.660 2.760 44,187 +0.00(+0.18%)
Aug 28, 2019 2.770 2.770 2.658 2.755 39,758 +0.00(+0.18%)
Aug 27, 2019 2.728 2.770 2.660 2.750 108,581 -0.06(-2.14%)
Aug 26, 2019 2.790 2.810 2.720 2.810 5,505 +0.11(+4.07%)
Aug 23, 2019 2.694 2.809 2.694 2.700 6,000 -0.03(-1.10%)
Aug 22, 2019 2.740 2.746 2.704 2.730 91,844 -0.11(-3.87%)
Aug 21, 2019 2.840 2.840 2.716 2.840 537,536 +0.17(+6.37%)
Aug 20, 2019 2.610 2.720 2.610 2.670 4,623 +0.01(+0.38%)
Aug 19, 2019 2.800 2.800 2.660 2.660 12,614 -0.03(-1.12%)
Aug 16, 2019 2.652 2.700 2.652 2.690 13,400 +0.01(+0.37%)
Aug 15, 2019 2.620 2.690 2.620 2.680 133,818 -0.05(-1.74%)
Aug 14, 2019 2.655 2.730 2.655 2.728 3,644 +0.01(+0.28%)
Aug 13, 2019 2.700 2.750 2.660 2.720 21,559 +0.02(+0.83%)
Aug 12, 2019 2.685 2.700 2.650 2.697 2,706 +0.09(+3.35%)
Aug 09, 2019 2.705 2.705 2.610 2.610 8,200 -0.39(-13.00%)
Aug 08, 2019 3.020 3.020 2.990 3.000 20,169 -0.15(-4.76%)
Aug 07, 2019 3.150 3.150 3.090 3.150 20,443 +0.08(+2.61%)
Aug 06, 2019 3.190 3.190 3.070 3.070 21,136 +0.01(+0.33%)
Aug 05, 2019 3.160 3.160 3.060 3.060 8,657 -0.06(-1.92%)
Aug 02, 2019 3.130 3.160 3.110 3.120 29,500 -0.05(-1.73%)
Aug 01, 2019 3.230 3.230 3.100 3.175 5,389 +0.12(+4.10%)
Jul 31, 2019 3.000 3.050 3.000 3.050 13,917 -0.07(-2.24%)
Jul 30, 2019 2.990 3.130 2.990 3.120 35,815 +0.05(+1.63%)
Jul 29, 2019 3.123 3.160 3.010 3.070 2,333 -0.05(-1.60%)
Jul 26, 2019 3.140 3.140 3.090 3.120 16,300 -0.07(-2.19%)
Jul 25, 2019 3.110 3.190 3.110 3.190 427 +0.13(+4.25%)
Jul 24, 2019 3.040 3.180 3.040 3.060 7,137 -0.12(-3.77%)
Jul 23, 2019 3.180 3.180 3.180 3.180 16,559 +0.12(+3.75%)
Jul 22, 2019 3.036 3.065 3.036 3.065 1,099 -0.10(-3.31%)
Jul 19, 2019 3.187 3.200 3.070 3.170 4,800 +0.03(+0.96%)
Jul 18, 2019 3.000 3.140 3.000 3.140 7,992 +0.09(+2.95%)
Jul 17, 2019 3.180 3.180 3.050 3.050 2,132 -0.09(-2.87%)
Jul 16, 2019 3.150 3.170 3.040 3.140 3,725 -0.06(-1.88%)
Jul 15, 2019 3.192 3.200 3.190 3.200 24,722 -0.07(-2.14%)
Jul 12, 2019 3.270 3.270 3.160 3.270 12,400 +0.07(+2.19%)
Jul 11, 2019 3.182 3.270 3.182 3.200 7,066 +0.01(+0.31%)
Jul 10, 2019 3.120 3.190 3.120 3.190 50,955 +0.11(+3.57%)
Jul 09, 2019 3.080 3.155 3.080 3.080 15,842 -0.09(-2.84%)
Jul 08, 2019 3.167 3.170 3.160 3.170 130,563 -0.03(-0.94%)
Jul 05, 2019 3.219 3.219 3.180 3.200 163,100 +0.08(+2.56%)
Jul 03, 2019 3.129 3.129 3.120 3.120 14,500 -0.00(-0.16%)
Jul 02, 2019 3.160 3.160 3.110 3.125 19,115 +0.06(+2.12%)
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.