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 )

9.230 +0.070 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Sep 30, 2004 30.62 31.30 30.07 30.97 772,883 +0.35(+1.15%)
Sep 29, 2004 31.52 31.52 30.20 30.62 796,118 -0.56(-1.80%)
Sep 28, 2004 30.14 31.27 29.98 31.18 967,808 +1.15(+3.83%)
Sep 27, 2004 30.47 30.71 29.91 30.03 533,157 -0.45(-1.46%)
Sep 24, 2004 30.12 30.47 29.47 30.47 1,042,383 +0.51(+1.70%)
Sep 23, 2004 30.06 30.48 29.65 29.96 1,654,985 +0.86(+2.94%)
Sep 22, 2004 28.33 29.19 28.21 29.11 991,182 +0.78(+2.74%)
Sep 21, 2004 28.25 28.43 28.10 28.33 712,499 +0.09(+0.31%)
Sep 20, 2004 27.68 28.52 27.67 28.25 977,965 +0.72(+2.61%)
Sep 17, 2004 26.92 27.68 26.92 27.53 614,967 +0.59(+2.19%)
Sep 16, 2004 27.23 27.23 26.59 26.94 501,434 -0.14(-0.50%)
Sep 15, 2004 27.17 27.17 26.82 27.07 524,391 +0.27(+0.99%)
Sep 14, 2004 26.87 27.13 26.69 26.81 302,196 -0.06(-0.21%)
Sep 13, 2004 26.59 27.20 26.59 26.87 342,545 +0.16(+0.59%)
Sep 10, 2004 26.56 27.00 26.49 26.71 345,884 +0.13(+0.49%)
Sep 09, 2004 26.02 26.81 25.56 26.58 665,750 +0.56(+2.15%)
Sep 08, 2004 26.08 26.35 25.81 26.02 498,652 -0.06(-0.22%)
Sep 07, 2004 25.65 26.40 25.65 26.08 726,969 -0.19(-0.71%)
Sep 03, 2004 26.51 26.53 26.11 26.26 265,882 -0.24(-0.92%)
Sep 02, 2004 25.87 26.63 25.87 26.51 464,703 +0.88(+3.45%)
Sep 01, 2004 25.01 25.87 25.01 25.62 373,154 +0.43(+1.71%)
Aug 31, 2004 25.31 25.41 24.62 25.19 420,181 -0.12(-0.48%)
Aug 30, 2004 25.75 25.79 25.28 25.31 342,684 -0.54(-2.09%)
Aug 27, 2004 25.53 25.87 25.52 25.85 298,440 +0.00(+0.00%)
Aug 26, 2004 26.23 26.30 25.65 25.85 326,405 -0.40(-1.51%)
Aug 25, 2004 26.14 26.32 25.67 26.25 314,162 +0.13(+0.50%)
Aug 24, 2004 25.95 26.31 25.87 26.12 404,181 +0.12(+0.47%)
Aug 23, 2004 26.38 26.81 25.88 26.00 664,220 -0.46(-1.74%)
Aug 20, 2004 25.66 26.77 25.66 26.46 664,637 +0.93(+3.63%)
Aug 19, 2004 25.21 25.86 25.16 25.53 725,995 +0.38(+1.51%)
Aug 18, 2004 24.84 25.21 24.80 25.15 733,647 +0.31(+1.24%)
Aug 17, 2004 25.82 25.84 24.78 24.84 730,725 -0.60(-2.35%)
Aug 16, 2004 25.29 25.49 25.18 25.44 463,173 +0.10(+0.40%)
Aug 13, 2004 24.83 25.36 24.80 25.34 588,392 +0.43(+1.73%)
Aug 12, 2004 26.20 26.24 24.87 24.90 819,910 -1.32(-5.02%)
Aug 11, 2004 25.89 26.31 25.35 26.22 744,360 +0.15(+0.58%)
Aug 10, 2004 26.05 26.11 25.90 26.07 309,292 +0.09(+0.36%)
Aug 09, 2004 25.52 26.15 25.41 25.98 550,131 +0.68(+2.67%)
Aug 06, 2004 25.46 25.69 25.26 25.30 972,399 -0.52(-2.00%)
Aug 05, 2004 27.25 27.25 25.66 25.82 1,559,401 -1.43(-5.25%)
Aug 04, 2004 27.74 27.83 27.15 27.25 600,358 -0.49(-1.76%)
Aug 03, 2004 27.60 28.09 27.45 27.74 376,632 -0.32(-1.15%)
Aug 02, 2004 28.25 28.35 27.53 28.06 755,769 -0.53(-1.86%)
Jul 30, 2004 28.26 28.68 28.10 28.59 510,200 +0.19(+0.66%)
Jul 29, 2004 28.18 28.51 27.35 28.40 971,425 +0.50(+1.78%)
Jul 28, 2004 27.62 28.07 27.32 27.91 875,424 +0.28(+1.01%)
Jul 27, 2004 26.23 27.78 26.23 27.63 774,274 +1.47(+5.60%)
Jul 26, 2004 26.99 27.22 25.85 26.16 700,812 -0.83(-3.06%)
Jul 23, 2004 26.97 27.23 26.85 26.99 534,965 -0.11(-0.40%)
Jul 22, 2004 27.64 28.25 26.67 27.10 1,795,092 -1.19(-4.22%)
Jul 21, 2004 28.89 28.99 27.94 28.29 1,234,943 -0.63(-2.19%)
Jul 20, 2004 28.05 29.26 27.92 28.92 1,328,579 +1.01(+3.63%)
Jul 19, 2004 27.96 28.20 27.76 27.91 465,956 +0.09(+0.31%)
Jul 16, 2004 28.02 28.02 27.64 27.82 579,766 +0.28(+1.02%)
Jul 15, 2004 27.60 27.71 27.35 27.54 666,446 +0.01(+0.05%)
Jul 14, 2004 27.22 27.67 27.17 27.53 811,701 +0.21(+0.76%)
Jul 13, 2004 27.09 27.35 26.61 27.32 820,327 +0.23(+0.85%)
Jul 12, 2004 27.31 27.32 26.67 27.09 901,163 -0.27(-0.97%)
Jul 09, 2004 27.61 28.02 27.09 27.36 1,205,308 -0.24(-0.89%)
Jul 08, 2004 27.34 27.66 27.20 27.60 1,427,225 +0.29(+1.05%)
Jul 07, 2004 26.84 27.31 26.82 27.31 888,502 +0.65(+2.43%)
Jul 06, 2004 26.46 26.91 26.46 26.67 545,261 +0.03(+0.11%)
Jul 02, 2004 26.95 26.95 26.45 26.64 473,608 -0.39(-1.44%)
Jul 01, 2004 27.25 27.77 26.72 27.02 1,266,248 +0.16(+0.59%)
Jun 30, 2004 26.68 26.99 26.59 26.87 683,838 +0.19(+0.70%)
Jun 29, 2004 26.59 26.74 26.52 26.68 790,274 +0.12(+0.46%)
Jun 28, 2004 26.51 26.74 26.43 26.56 751,874 +0.16(+0.60%)
Jun 25, 2004 26.23 26.69 26.18 26.40 393,467 +0.17(+0.63%)
Jun 24, 2004 26.63 26.77 26.16 26.23 651,141 -0.35(-1.30%)
Jun 23, 2004 26.27 26.59 26.05 26.58 754,517 +0.31(+1.18%)
Jun 22, 2004 26.31 26.45 25.99 26.27 1,802,605 -0.79(-2.92%)
Jun 21, 2004 26.42 27.18 26.26 27.06 2,251,031 +1.11(+4.26%)
Jun 18, 2004 25.26 26.06 25.23 25.95 1,063,253 +0.43(+1.69%)
Jun 17, 2004 25.41 25.62 25.26 25.52 456,216 +0.18(+0.71%)
Jun 16, 2004 25.16 25.48 25.16 25.34 481,817 +0.19(+0.74%)
Jun 15, 2004 24.98 25.27 24.98 25.16 921,059 +0.40(+1.63%)
Jun 14, 2004 25.23 25.30 24.70 24.75 755,908 -0.76(-2.99%)
Jun 10, 2004 25.37 25.62 24.98 25.52 771,770 +0.14(+0.54%)
Jun 09, 2004 26.13 26.13 25.26 25.38 924,120 -0.75(-2.89%)
Jun 08, 2004 26.05 26.34 25.99 26.13 644,602 +0.08(+0.30%)
Jun 07, 2004 26.05 26.15 25.78 26.05 917,581 +0.27(+1.06%)
Jun 04, 2004 25.93 26.01 25.70 25.78 391,241 +0.03(+0.11%)
Jun 03, 2004 26.08 26.31 25.74 25.75 839,666 -0.32(-1.24%)
Jun 02, 2004 26.49 26.49 25.80 26.08 1,417,903 +0.31(+1.20%)
Jun 01, 2004 25.06 25.87 25.06 25.77 1,378,111 +0.82(+3.28%)
May 28, 2004 24.49 25.06 24.49 24.95 418,094 +0.54(+2.21%)
May 27, 2004 24.69 24.88 24.39 24.41 559,870 -0.08(-0.32%)
May 26, 2004 24.85 24.85 24.44 24.49 494,617 -0.41(-1.65%)
May 25, 2004 24.11 24.95 24.08 24.90 865,963 +0.75(+3.10%)
May 24, 2004 23.86 24.29 23.57 24.15 791,666 +0.73(+3.10%)
May 21, 2004 23.15 23.66 23.15 23.42 470,269 +0.24(+1.02%)
May 20, 2004 23.21 23.47 22.87 23.19 566,549 +0.00(+0.00%)
May 19, 2004 23.43 24.08 23.10 23.19 687,594 -0.01(-0.06%)
May 18, 2004 22.50 23.23 22.50 23.20 710,134 +11.74(+102.38%)
May 17, 2004 11.59 11.59 11.27 11.46 952,503 -0.13(-1.13%)
May 14, 2004 11.43 11.74 11.32 11.60 1,359,050 +0.17(+1.51%)
May 13, 2004 11.01 11.50 11.01 11.42 1,559,957 +0.49(+4.44%)
May 12, 2004 10.88 10.99 10.62 10.94 1,056,575 +0.08(+0.70%)
May 11, 2004 10.67 10.99 10.67 10.86 1,328,440 +0.29(+2.77%)
May 10, 2004 10.80 11.02 10.52 10.57 1,592,236 -0.53(-4.78%)
May 07, 2004 11.21 11.26 11.08 11.10 1,263,048 -0.13(-1.18%)
May 06, 2004 11.34 11.34 11.19 11.23 933,581 -0.18(-1.57%)
May 05, 2004 11.14 11.41 11.14 11.41 763,839 +0.20(+1.81%)
May 04, 2004 11.20 11.29 11.02 11.21 692,603 +0.02(+0.16%)
May 03, 2004 10.88 11.19 10.83 11.19 1,428,338 +0.27(+2.43%)
Apr 30, 2004 10.81 11.01 10.76 10.92 1,216,299 +0.11(+1.05%)
Apr 29, 2004 11.50 11.53 10.66 10.81 3,892,938 -0.77(-6.68%)
Apr 28, 2004 12.13 12.13 11.57 11.59 1,609,767 -0.56(-4.62%)
Apr 27, 2004 11.85 12.16 11.83 12.15 1,194,038 +0.40(+3.36%)
Apr 26, 2004 11.87 12.08 11.72 11.75 1,448,373 -0.20(-1.65%)
Apr 23, 2004 12.12 12.18 11.86 11.95 1,052,122 -0.13(-1.12%)
Apr 22, 2004 11.78 12.13 11.69 12.08 2,612,637 +0.59(+5.13%)
Apr 21, 2004 11.67 11.67 11.45 11.49 1,003,148 -0.18(-1.51%)
Apr 20, 2004 11.66 11.95 11.66 11.67 1,072,436 +0.01(+0.11%)
Apr 19, 2004 11.67 11.70 11.55 11.66 896,572 +0.00(+0.00%)
Apr 16, 2004 11.59 11.70 11.54 11.66 1,111,115 +0.07(+0.60%)
Apr 15, 2004 11.53 11.71 11.44 11.59 622,202 -0.06(-0.48%)
Apr 14, 2004 11.68 11.87 11.56 11.64 976,991 -0.22(-1.89%)
Apr 13, 2004 12.25 12.26 11.77 11.87 1,129,480 -0.37(-3.00%)
Apr 12, 2004 12.18 12.30 12.18 12.23 639,176 +0.09(+0.72%)
Apr 08, 2004 11.96 12.27 11.96 12.15 934,694 +0.15(+1.29%)
Apr 07, 2004 12.10 12.21 11.92 11.99 1,079,949 -0.12(-0.98%)
Apr 06, 2004 12.31 12.39 12.04 12.11 908,259 -0.24(-1.94%)
Apr 05, 2004 12.39 12.44 12.26 12.35 364,249 -0.07(-0.58%)
Apr 02, 2004 12.22 12.56 12.22 12.42 869,302 +0.22(+1.80%)
Apr 01, 2004 12.38 12.41 12.17 12.20 864,850 -0.18(-1.44%)
Mar 31, 2004 12.46 12.46 12.33 12.38 371,484 -0.06(-0.48%)
Mar 30, 2004 12.54 12.54 12.27 12.44 690,655 -0.04(-0.36%)
Mar 29, 2004 12.30 12.49 12.30 12.48 754,935 +0.19(+1.58%)
Mar 26, 2004 12.09 12.30 12.08 12.29 564,044 +0.21(+1.72%)
Mar 25, 2004 11.90 12.16 11.90 12.08 1,936,729 +0.20(+1.65%)
Mar 24, 2004 12.00 12.03 11.84 11.89 601,888 -0.16(-1.30%)
Mar 23, 2004 12.07 12.23 12.04 12.04 754,378 +0.02(+0.16%)
Mar 22, 2004 11.83 12.07 11.83 12.02 1,063,810 -0.03(-0.24%)
Mar 19, 2004 12.33 12.33 11.99 12.05 865,684 -0.30(-2.42%)
Mar 18, 2004 12.53 12.53 12.24 12.35 1,127,254 -0.20(-1.63%)
Mar 17, 2004 12.15 12.57 12.15 12.55 1,965,947 +0.41(+3.36%)
Mar 16, 2004 12.04 12.17 11.76 12.15 2,306,545 +0.56(+4.84%)
Mar 15, 2004 11.82 11.97 11.55 11.59 855,945 -0.40(-3.33%)
Mar 12, 2004 11.63 12.04 11.63 11.98 904,920 +0.35(+3.01%)
Mar 11, 2004 11.32 11.74 11.30 11.63 1,004,261 +0.15(+1.35%)
Mar 10, 2004 11.84 11.84 11.45 11.48 915,772 -0.39(-3.27%)
Mar 09, 2004 12.09 12.13 11.77 11.87 791,109 -0.22(-1.78%)
Mar 08, 2004 12.15 12.21 12.04 12.08 1,090,245 +0.06(+0.48%)
Mar 05, 2004 11.86 12.09 11.86 12.03 1,095,810 +0.23(+1.95%)
Mar 04, 2004 11.82 11.93 11.73 11.80 1,114,454 +0.00(+0.00%)
Mar 03, 2004 12.25 12.25 11.80 11.80 1,372,685 -0.45(-3.67%)
Mar 02, 2004 12.52 12.52 12.04 12.25 1,173,446 -0.27(-2.20%)
Mar 01, 2004 12.04 12.53 12.02 12.52 1,685,734 +0.54(+4.51%)
Feb 27, 2004 11.45 11.98 11.41 11.98 2,290,405 +0.66(+5.83%)
Feb 26, 2004 11.45 11.45 11.22 11.32 1,817,910 -0.13(-1.16%)
Feb 25, 2004 11.32 11.50 11.30 11.45 659,211 +0.21(+1.90%)
Feb 24, 2004 10.97 11.27 10.85 11.24 836,745 +0.21(+1.87%)
Feb 23, 2004 11.14 11.33 11.00 11.03 629,437 -0.09(-0.81%)
Feb 20, 2004 11.43 11.45 11.11 11.12 1,031,252 -0.30(-2.60%)
Feb 19, 2004 11.52 11.61 11.41 11.42 358,684 -0.09(-0.81%)
Feb 18, 2004 11.65 11.70 11.41 11.51 766,622 -0.15(-1.28%)
Feb 17, 2004 11.45 11.70 11.45 11.66 486,686 +0.21(+1.82%)
Feb 13, 2004 11.69 11.85 11.38 11.45 746,587 -0.21(-1.82%)
Feb 12, 2004 11.66 11.82 11.65 11.67 1,222,978 +0.00(+0.03%)
Feb 11, 2004 11.29 11.66 11.29 11.66 1,382,146 +0.27(+2.37%)
Feb 10, 2004 11.27 11.47 10.95 11.39 1,987,374 +0.12(+1.04%)
Feb 09, 2004 11.10 11.28 11.08 11.28 708,464 +0.33(+3.02%)
Feb 06, 2004 10.73 11.06 10.72 10.94 1,127,532 +0.20(+1.86%)
Feb 05, 2004 10.87 10.87 10.72 10.75 1,546,044 -0.20(-1.81%)
Feb 04, 2004 11.07 11.11 10.91 10.94 427,694 -0.17(-1.52%)
Feb 03, 2004 11.14 11.19 11.08 11.11 1,448,929 -0.12(-1.06%)
Feb 02, 2004 11.40 11.42 11.16 11.23 912,155 -0.13(-1.11%)
Jan 30, 2004 11.13 11.36 11.10 11.36 593,262 +0.24(+2.18%)
Jan 29, 2004 11.14 11.14 10.90 11.11 1,028,470 -0.05(-0.42%)
Jan 28, 2004 11.50 11.53 11.16 11.16 1,706,603 -0.33(-2.88%)
Jan 27, 2004 11.76 11.86 11.46 11.49 1,052,679 -0.27(-2.29%)
Jan 26, 2004 11.62 11.80 11.43 11.76 1,967,338 +0.15(+1.28%)
Jan 23, 2004 11.46 11.61 11.37 11.61 862,067 +0.05(+0.44%)
Jan 22, 2004 11.53 11.63 11.50 11.56 1,236,891 +0.08(+0.69%)
Jan 21, 2004 11.26 11.56 11.24 11.48 1,538,809 +0.25(+2.21%)
Jan 20, 2004 11.37 11.44 11.21 11.23 1,546,322 +0.03(+0.24%)
Jan 16, 2004 10.87 11.27 10.87 11.21 1,992,939 +0.42(+3.85%)
Jan 15, 2004 10.75 10.82 10.71 10.79 762,169 +0.08(+0.70%)
Jan 14, 2004 10.58 10.73 10.58 10.72 978,938 +0.06(+0.56%)
Jan 13, 2004 10.66 10.72 10.66 10.66 529,539 -0.02(-0.15%)
Jan 12, 2004 10.64 10.76 10.64 10.67 1,110,280 +0.04(+0.36%)
Jan 09, 2004 10.64 10.66 10.56 10.64 455,242 -0.01(-0.05%)
Jan 08, 2004 10.65 10.67 10.58 10.64 1,065,479 +0.01(+0.10%)
Jan 07, 2004 10.32 10.69 10.14 10.63 1,338,736 +0.26(+2.53%)
Jan 06, 2004 10.09 10.37 10.06 10.37 1,262,770 +0.32(+3.22%)
Jan 05, 2004 10.22 10.25 10.03 10.04 791,944 -0.21(-2.08%)
Jan 02, 2004 10.25 10.35 10.22 10.26 185,881 +0.01(+0.11%)
Dec 31, 2003 10.30 10.32 10.24 10.25 156,385 -0.03(-0.30%)
Dec 30, 2003 10.33 10.33 10.22 10.28 390,406 -0.03(-0.26%)
Dec 29, 2003 10.26 10.38 10.21 10.30 576,566 +0.03(+0.26%)
Dec 26, 2003 10.21 10.28 10.17 10.28 84,314 +0.08(+0.79%)
Dec 24, 2003 10.26 10.33 10.20 10.20 312,214 -0.06(-0.61%)
Dec 23, 2003 10.05 10.31 10.05 10.26 1,119,184 +0.23(+2.33%)
Dec 22, 2003 9.981 10.10 9.981 10.03 679,803 +0.07(+0.70%)
Dec 19, 2003 10.00 10.06 9.865 9.956 465,816 -0.04(-0.43%)
Dec 18, 2003 9.742 10.08 9.742 9.999 879,598 +0.24(+2.49%)
Dec 17, 2003 9.525 9.687 9.525 9.757 829,510 +0.23(+2.43%)
Dec 16, 2003 9.505 9.532 9.496 9.525 383,450 +0.06(+0.59%)
Dec 15, 2003 9.550 9.577 9.469 9.469 337,814 -0.02(-0.19%)
Dec 12, 2003 9.586 9.667 9.487 9.487 423,242 -0.10(-0.99%)
Dec 11, 2003 9.469 9.631 9.469 9.583 594,932 -0.03(-0.30%)
Dec 10, 2003 9.847 9.892 9.610 9.611 619,976 -0.22(-2.23%)
Dec 09, 2003 9.703 9.897 9.703 9.831 1,190,142 +0.13(+1.37%)
Dec 08, 2003 9.415 9.703 9.415 9.698 751,874 +0.26(+2.74%)
Dec 05, 2003 9.469 9.469 9.414 9.439 192,838 -0.03(-0.32%)
Dec 04, 2003 9.074 9.469 9.074 9.469 1,062,418 +0.36(+3.94%)
Dec 03, 2003 9.020 9.110 9.020 9.110 345,606 -0.01(-0.10%)
Dec 02, 2003 9.038 9.155 9.038 9.119 321,396 +0.04(+0.40%)
Dec 01, 2003 9.044 9.146 9.044 9.083 415,729 +0.04(+0.44%)
Nov 28, 2003 9.020 9.061 9.015 9.044 134,402 +0.03(+0.36%)
Nov 26, 2003 8.948 9.038 8.948 9.011 658,655 +0.24(+2.77%)
Nov 25, 2003 8.831 8.909 8.769 8.769 262,126 -0.06(-0.65%)
Nov 24, 2003 8.760 8.848 8.760 8.826 466,929 +0.10(+1.17%)
Nov 21, 2003 8.878 8.902 8.679 8.724 570,723 -0.15(-1.72%)
Nov 20, 2003 8.977 8.977 8.876 8.876 308,318 -0.10(-1.12%)
Nov 19, 2003 9.029 9.090 8.977 8.977 416,007 -0.03(-0.36%)
Nov 18, 2003 9.164 9.164 8.997 9.009 146,089 -0.16(-1.78%)
Nov 17, 2003 9.196 9.245 9.164 9.173 429,920 -0.16(-1.69%)
Nov 14, 2003 9.164 9.365 9.164 9.331 343,379 +0.13(+1.43%)
Nov 13, 2003 9.137 9.209 9.110 9.200 342,823 +0.02(+0.20%)
Nov 12, 2003 9.155 9.164 9.144 9.182 255,726 +0.00(+0.00%)
Nov 11, 2003 9.270 9.270 9.137 9.182 406,546 -0.14(-1.52%)
Nov 10, 2003 9.419 9.478 9.266 9.324 714,308 -0.06(-0.63%)
Nov 07, 2003 9.254 9.442 9.236 9.383 807,805 +0.18(+1.99%)
Nov 06, 2003 8.934 9.218 8.894 9.200 851,493 +0.27(+2.98%)
Nov 05, 2003 8.627 8.948 8.598 8.934 620,810 +0.13(+1.47%)
Nov 04, 2003 8.627 8.840 8.598 8.805 662,550 +0.18(+2.08%)
Nov 03, 2003 8.573 8.645 8.573 8.625 171,982 -0.02(-0.27%)
Oct 31, 2003 8.607 8.648 8.603 8.648 361,467 +0.02(+0.27%)
Oct 30, 2003 8.657 8.657 8.600 8.625 619,419 +0.10(+1.18%)
Oct 29, 2003 8.355 8.549 8.337 8.524 1,310,353 +0.35(+4.26%)
Oct 28, 2003 8.120 8.176 8.086 8.176 190,055 +0.05(+0.66%)
Oct 27, 2003 7.951 8.170 7.951 8.122 384,841 +0.18(+2.31%)
Oct 24, 2003 7.897 7.978 7.879 7.938 235,412 +0.04(+0.52%)
Oct 23, 2003 7.859 7.987 7.856 7.897 478,895 +0.04(+0.46%)
Oct 22, 2003 7.816 7.870 7.816 7.861 247,100 +0.05(+0.69%)
Oct 21, 2003 7.770 7.805 7.752 7.807 319,727 +0.03(+0.44%)
Oct 20, 2003 7.717 7.780 7.689 7.773 214,821 +0.08(+1.10%)
Oct 17, 2003 7.840 7.840 7.689 7.689 287,448 -0.14(-1.77%)
Oct 16, 2003 7.960 7.960 7.802 7.827 475,277 -0.12(-1.56%)
Oct 15, 2003 7.989 7.989 7.960 7.951 165,011 -0.10(-1.25%)
Oct 14, 2003 8.077 8.077 8.010 8.052 475,556 -0.03(-0.31%)
Oct 13, 2003 7.879 8.077 7.872 8.077 453,016 +0.20(+2.51%)
Oct 10, 2003 7.744 7.868 7.744 7.879 250,717 +0.15(+1.98%)
Oct 09, 2003 7.716 7.759 7.708 7.726 951,112 +0.02(+0.21%)
Oct 08, 2003 7.755 7.825 7.689 7.710 348,388 -0.04(-0.58%)
Oct 07, 2003 7.938 7.906 7.744 7.755 339,205 -0.18(-2.31%)
Oct 06, 2003 7.852 7.931 7.818 7.938 426,024 +0.08(+0.96%)
Oct 03, 2003 7.547 7.863 7.529 7.863 820,884 +0.33(+4.41%)
Oct 02, 2003 7.554 7.581 7.487 7.531 665,889 -0.05(-0.71%)
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.