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: 7:00 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, 2009 15.78 15.86 15.38 15.72 731,562 -0.01(-0.09%)
Sep 29, 2009 15.72 15.88 15.57 15.73 763,639 +0.09(+0.55%)
Sep 28, 2009 15.97 15.97 15.55 15.65 457,669 -0.12(-0.73%)
Sep 25, 2009 15.42 15.81 15.23 15.76 673,813 +0.32(+2.09%)
Sep 24, 2009 15.75 15.78 15.31 15.44 1,493,882 -0.28(-1.78%)
Sep 23, 2009 15.91 16.17 15.72 15.72 1,367,121 -0.09(-0.55%)
Sep 22, 2009 15.40 15.88 15.40 15.80 777,231 +0.42(+2.76%)
Sep 21, 2009 15.09 15.50 14.99 15.38 950,522 +0.08(+0.52%)
Sep 18, 2009 14.68 15.33 14.68 15.30 783,300 +0.45(+3.05%)
Sep 17, 2009 15.42 15.45 14.60 14.85 958,550 -0.17(-1.15%)
Sep 16, 2009 15.02 15.56 14.81 15.02 1,033,680 +0.11(+0.77%)
Sep 15, 2009 14.62 15.01 14.56 14.91 596,661 +0.29(+1.97%)
Sep 14, 2009 14.48 14.78 14.37 14.62 526,146 +0.03(+0.20%)
Sep 11, 2009 14.56 15.02 14.27 14.59 683,193 +0.03(+0.20%)
Sep 10, 2009 13.99 14.56 13.92 14.56 534,932 +0.60(+4.33%)
Sep 09, 2009 13.72 14.03 13.55 13.96 734,252 +0.30(+2.21%)
Sep 08, 2009 14.00 14.02 13.54 13.66 1,113,902 +0.00(+0.00%)
Sep 04, 2009 13.12 13.66 12.97 13.66 660,800 +0.68(+5.26%)
Sep 03, 2009 12.85 13.30 12.77 12.97 785,424 +0.27(+2.09%)
Sep 02, 2009 12.34 12.86 12.22 12.71 850,554 +0.31(+2.49%)
Sep 01, 2009 12.82 12.92 12.35 12.40 1,376,323 -0.54(-4.17%)
Aug 31, 2009 13.25 13.30 12.82 12.94 596,238 -0.59(-4.36%)
Aug 28, 2009 13.51 13.80 13.45 13.53 487,620 +0.19(+1.40%)
Aug 27, 2009 13.52 13.53 12.99 13.34 356,893 -0.19(-1.43%)
Aug 26, 2009 13.20 13.56 13.20 13.53 257,632 +0.15(+1.13%)
Aug 25, 2009 13.68 13.72 13.37 13.38 210,048 -0.01(-0.11%)
Aug 24, 2009 13.70 13.89 13.34 13.40 332,871 -0.19(-1.38%)
Aug 21, 2009 13.08 13.63 13.04 13.58 506,748 +0.71(+5.53%)
Aug 20, 2009 12.98 13.02 12.83 12.87 330,042 +0.01(+0.06%)
Aug 19, 2009 12.69 12.93 12.65 12.87 341,217 +0.00(+0.00%)
Aug 18, 2009 12.82 13.05 12.75 12.87 288,013 +0.11(+0.90%)
Aug 17, 2009 12.94 13.12 12.67 12.75 531,238 -0.58(-4.37%)
Aug 14, 2009 13.44 13.48 13.22 13.33 734,418 -0.04(-0.27%)
Aug 13, 2009 13.10 13.45 13.00 13.37 469,846 +0.29(+2.20%)
Aug 12, 2009 12.94 13.21 12.83 13.08 965,388 +0.14(+1.11%)
Aug 11, 2009 13.22 13.53 12.76 12.94 669,177 -0.56(-4.15%)
Aug 10, 2009 13.20 13.51 13.12 13.50 332,037 +0.20(+1.51%)
Aug 07, 2009 13.41 13.51 13.20 13.30 381,763 +0.14(+1.09%)
Aug 06, 2009 13.44 13.57 13.10 13.15 628,756 -0.29(-2.14%)
Aug 05, 2009 13.64 13.73 13.25 13.44 687,903 -0.15(-1.11%)
Aug 04, 2009 13.27 13.66 13.21 13.59 527,811 +0.05(+0.37%)
Aug 03, 2009 12.93 13.66 12.93 13.54 1,113,968 +0.75(+5.84%)
Jul 31, 2009 12.62 13.05 12.54 12.79 1,265,516 +0.14(+1.14%)
Jul 30, 2009 12.57 12.73 12.22 12.65 1,810,660 +0.25(+2.03%)
Jul 29, 2009 12.86 12.88 12.08 12.40 1,945,783 -0.68(-5.22%)
Jul 28, 2009 12.94 13.56 12.70 13.08 907,003 -0.51(-3.75%)
Jul 27, 2009 13.51 13.67 13.15 13.59 931,458 +0.12(+0.91%)
Jul 24, 2009 13.31 13.63 13.15 13.47 940 -0.01(-0.11%)
Jul 23, 2009 13.17 13.69 13.17 13.48 849,544 +0.36(+2.74%)
Jul 22, 2009 12.91 13.28 12.82 13.12 581,667 +0.02(+0.16%)
Jul 21, 2009 13.48 13.50 12.72 13.10 1,507,994 -0.56(-4.10%)
Jul 20, 2009 13.66 13.81 13.42 13.66 630,103 +0.22(+1.66%)
Jul 17, 2009 13.66 13.66 13.40 13.44 745,099 -0.28(-2.04%)
Jul 16, 2009 13.79 13.84 13.33 13.72 888,797 -0.01(-0.05%)
Jul 15, 2009 13.80 14.08 13.69 13.73 1,761,298 +0.25(+1.87%)
Jul 14, 2009 13.30 13.55 13.10 13.48 975,361 +0.18(+1.35%)
Jul 13, 2009 12.94 13.32 12.87 13.30 795,977 +0.21(+1.59%)
Jul 10, 2009 13.05 13.17 12.79 13.09 813,230 -0.23(-1.73%)
Jul 09, 2009 13.33 13.48 13.04 13.32 915,455 +0.32(+2.49%)
Jul 08, 2009 13.58 13.84 12.69 12.99 2,242,219 -0.78(-5.64%)
Jul 07, 2009 14.32 14.32 13.73 13.77 1,040,154 -0.44(-3.09%)
Jul 06, 2009 14.30 14.30 13.63 14.21 1,070,271 -0.45(-3.04%)
Jul 02, 2009 14.83 14.85 14.47 14.66 949,753 -0.55(-3.64%)
Jul 01, 2009 15.32 15.68 15.15 15.21 636,578 +0.09(+0.62%)
Jun 30, 2009 15.27 15.52 14.77 15.12 1,414,622 -0.42(-2.73%)
Jun 29, 2009 15.40 15.82 15.17 15.54 1,000,298 +0.34(+2.22%)
Jun 26, 2009 14.83 15.38 14.73 15.20 2,026,530 -0.06(-0.38%)
Jun 25, 2009 15.14 15.32 15.05 15.26 1,139,874 +0.40(+2.66%)
Jun 24, 2009 14.37 15.32 14.36 14.86 1,244,412 +0.81(+5.78%)
Jun 23, 2009 14.02 14.69 13.69 14.05 913,748 +0.19(+1.35%)
Jun 22, 2009 14.99 15.03 13.84 13.86 1,154,464 -1.38(-9.05%)
Jun 19, 2009 14.95 15.35 14.95 15.24 1,066,818 +0.47(+3.21%)
Jun 18, 2009 14.73 15.13 14.21 14.77 1,948,131 -0.02(-0.15%)
Jun 17, 2009 15.49 15.75 14.59 14.79 1,973,189 -0.75(-4.81%)
Jun 16, 2009 15.86 16.50 15.24 15.54 1,337,590 -0.17(-1.10%)
Jun 15, 2009 16.13 16.30 15.32 15.71 1,582,821 -0.80(-4.83%)
Jun 12, 2009 16.50 16.57 15.85 16.51 1,944,511 -0.37(-2.17%)
Jun 11, 2009 15.42 17.13 15.13 16.88 3,506,061 +1.68(+11.07%)
Jun 10, 2009 14.96 15.62 14.81 15.19 3,919,646 +0.45(+3.07%)
Jun 09, 2009 13.30 14.85 13.30 14.74 2,894,958 +1.45(+10.92%)
Jun 08, 2009 12.64 13.40 12.54 13.29 1,473,276 +0.69(+5.48%)
Jun 05, 2009 12.51 12.85 12.19 12.60 1,282,397 +0.35(+2.82%)
Jun 04, 2009 11.18 12.46 11.03 12.25 1,772,084 +1.08(+9.65%)
Jun 03, 2009 11.82 11.86 10.99 11.18 1,149,339 -0.78(-6.49%)
Jun 02, 2009 12.01 12.26 11.74 11.95 1,627,541 -0.16(-1.31%)
Jun 01, 2009 11.85 12.36 11.79 12.11 1,694,205 +0.58(+5.05%)
May 29, 2009 10.86 11.63 10.86 11.53 1,574,539 +0.75(+6.93%)
May 28, 2009 10.16 10.78 10.06 10.78 1,160,418 +0.79(+7.91%)
May 27, 2009 10.34 10.34 9.983 9.990 1,209,234 -0.21(-2.04%)
May 26, 2009 9.955 10.36 9.933 10.20 939,867 +0.14(+1.36%)
May 22, 2009 10.62 10.62 10.06 10.06 663,833 -0.40(-3.85%)
May 21, 2009 10.78 10.92 10.24 10.46 864,575 -0.49(-4.46%)
May 20, 2009 10.82 11.35 10.75 10.95 1,152,782 +0.37(+3.53%)
May 19, 2009 10.69 10.96 10.56 10.58 1,007,342 +0.00(+0.00%)
May 18, 2009 10.27 10.67 10.27 10.58 1,146,968 +0.37(+3.66%)
May 15, 2009 10.78 10.92 10.09 10.21 984,871 -0.43(-4.05%)
May 14, 2009 9.998 10.71 9.926 10.64 1,184,489 +0.43(+4.22%)
May 13, 2009 11.00 11.00 10.15 10.21 1,170,090 -1.06(-9.44%)
May 12, 2009 11.30 11.52 10.87 11.27 931,384 +0.02(+0.19%)
May 11, 2009 12.03 12.03 11.23 11.25 1,137,589 -0.96(-7.83%)
May 08, 2009 11.56 12.51 11.14 12.20 1,665,451 +0.79(+6.93%)
May 07, 2009 12.10 12.39 11.25 11.41 1,343,280 -0.48(-4.05%)
May 06, 2009 11.74 12.00 11.38 11.90 926,274 +0.32(+2.73%)
May 05, 2009 12.06 12.07 11.35 11.58 945,431 -0.50(-4.16%)
May 04, 2009 11.43 12.10 11.42 12.08 2,193,329 +0.83(+7.34%)
May 01, 2009 10.35 11.45 10.21 11.26 2,179,159 +0.88(+8.45%)
Apr 30, 2009 10.25 10.46 10.03 10.38 2,245,812 +0.39(+3.89%)
Apr 29, 2009 9.782 10.16 9.775 9.990 2,000,385 +0.29(+2.96%)
Apr 28, 2009 9.768 10.03 9.602 9.703 1,036,969 -0.17(-1.75%)
Apr 27, 2009 10.06 10.06 9.717 9.875 1,384,080 -0.33(-3.24%)
Apr 24, 2009 10.13 10.38 10.05 10.21 1,610,200 +0.11(+1.07%)
Apr 23, 2009 9.926 10.21 9.703 10.10 1,734,693 +0.28(+2.86%)
Apr 22, 2009 9.782 10.16 9.545 9.818 1,267,990 +0.00(+0.00%)
Apr 21, 2009 9.035 9.911 9.027 9.818 1,587,240 +0.57(+6.22%)
Apr 20, 2009 9.897 9.933 8.984 9.243 1,830,813 -0.75(-7.55%)
Apr 17, 2009 9.933 10.17 9.832 9.998 1,758,698 +0.09(+0.94%)
Apr 16, 2009 9.717 9.998 9.574 9.904 1,036,986 +0.28(+2.91%)
Apr 15, 2009 9.344 9.631 9.092 9.624 1,664,398 -0.07(-0.74%)
Apr 14, 2009 9.753 10.25 9.545 9.696 1,260,730 -0.14(-1.46%)
Apr 13, 2009 9.832 10.04 9.351 9.840 730,546 +0.01(+0.15%)
Apr 09, 2009 10.60 10.67 9.674 9.825 1,961,513 -0.16(-1.58%)
Apr 08, 2009 9.380 9.983 9.380 9.983 1,072,137 +0.51(+5.39%)
Apr 07, 2009 9.775 9.868 9.380 9.473 1,077,304 -0.59(-5.86%)
Apr 06, 2009 9.955 10.12 9.782 10.06 1,430,896 -0.04(-0.36%)
Apr 03, 2009 10.06 10.16 9.811 10.10 1,737,981 -0.06(-0.57%)
Apr 02, 2009 10.85 11.07 10.04 10.16 2,146,147 -0.27(-2.62%)
Apr 01, 2009 10.06 10.58 9.955 10.43 2,049,268 +0.20(+1.97%)
Mar 31, 2009 10.65 10.78 10.21 10.23 997,937 -0.20(-1.93%)
Mar 30, 2009 10.70 10.96 10.08 10.43 832,445 -1.42(-12.01%)
Mar 26, 2009 11.54 11.90 11.42 11.85 1,210,357 +0.45(+3.97%)
Mar 25, 2009 11.33 11.54 11.03 11.40 1,140,697 +0.18(+1.60%)
Mar 24, 2009 11.63 11.74 11.15 11.22 666,745 -0.73(-6.13%)
Mar 23, 2009 11.38 11.96 11.35 11.95 549,931 +1.10(+10.13%)
Mar 20, 2009 11.92 11.93 10.76 10.85 929,790 -1.04(-8.76%)
Mar 19, 2009 11.76 12.39 11.36 11.90 1,477,638 +0.42(+3.63%)
Mar 18, 2009 11.17 11.64 10.89 11.48 1,055,581 +0.32(+2.90%)
Mar 17, 2009 10.42 11.16 10.29 11.15 838,363 +0.64(+6.08%)
Mar 16, 2009 10.39 10.96 10.04 10.52 950,214 +0.48(+4.80%)
Mar 13, 2009 10.30 10.71 9.775 10.03 0 -0.04(-0.43%)
Mar 12, 2009 9.063 10.16 8.733 10.08 1,145,536 +0.82(+8.85%)
Mar 11, 2009 9.588 9.861 8.905 9.257 956,570 -0.22(-2.28%)
Mar 10, 2009 9.056 9.760 9.056 9.473 1,285,284 +0.45(+4.94%)
Mar 09, 2009 8.481 9.114 8.467 9.027 1,415,505 +0.52(+6.08%)
Mar 06, 2009 8.833 9.042 8.158 8.510 0 -0.32(-3.66%)
Mar 05, 2009 9.883 9.883 8.790 8.833 1,593,429 -1.19(-11.84%)
Mar 04, 2009 9.789 10.21 9.552 10.02 1,458,652 +0.19(+1.98%)
Mar 02, 2009 11.13 11.21 9.775 9.825 1,183,234 -1.52(-13.43%)
Feb 27, 2009 11.23 11.97 10.79 11.35 0 -0.14(-1.25%)
Feb 26, 2009 12.33 12.71 11.44 11.49 1,330,744 -0.79(-6.44%)
Feb 25, 2009 12.42 12.53 11.64 12.28 785,865 -0.29(-2.29%)
Feb 24, 2009 12.07 12.61 11.69 12.57 934,665 +0.68(+5.74%)
Feb 23, 2009 11.95 12.48 11.80 11.89 1,431,286 -0.06(-0.54%)
Feb 20, 2009 11.64 12.05 11.24 11.95 2,382,792 +0.24(+2.02%)
Feb 19, 2009 11.66 12.25 11.64 11.72 1,546,187 +0.12(+0.99%)
Feb 18, 2009 11.59 11.72 11.22 11.60 2,831,155 +0.04(+0.37%)
Feb 17, 2009 11.91 12.02 11.36 11.56 1,811,663 -1.09(-8.58%)
Feb 13, 2009 13.37 13.38 12.25 12.64 1,467,668 -0.89(-6.58%)
Feb 12, 2009 13.49 13.56 12.94 13.53 1,703,665 +0.10(+0.75%)
Feb 11, 2009 13.66 13.76 13.04 13.43 2,255,598 -0.23(-1.68%)
Feb 10, 2009 14.14 14.46 13.33 13.66 2,712,174 -0.77(-5.33%)
Feb 09, 2009 13.58 14.44 13.05 14.43 1,445,881 +0.42(+2.97%)
Feb 06, 2009 13.57 14.38 13.33 14.02 1,718,879 +0.71(+5.35%)
Feb 05, 2009 12.74 13.40 12.51 13.30 906,314 +0.37(+2.83%)
Feb 04, 2009 12.85 13.22 12.60 12.94 922,926 +0.47(+3.75%)
Feb 03, 2009 12.40 12.73 12.40 12.47 599,860 +0.17(+1.34%)
Feb 02, 2009 12.48 12.62 12.18 12.30 792,360 -0.29(-2.28%)
Jan 30, 2009 13.65 13.81 12.56 12.59 0 -0.95(-7.01%)
Jan 29, 2009 14.38 14.53 13.48 13.54 770,680 -1.24(-8.41%)
Jan 28, 2009 13.51 14.83 13.47 14.78 1,354,942 +1.39(+10.41%)
Jan 27, 2009 13.00 13.71 12.83 13.39 1,195,446 +0.36(+2.76%)
Jan 26, 2009 12.48 13.50 12.30 13.03 742,433 +0.45(+3.54%)
Jan 23, 2009 11.95 12.96 11.95 12.59 917,458 +0.12(+0.92%)
Jan 22, 2009 11.85 12.94 11.52 12.47 1,272,668 +0.27(+2.18%)
Jan 21, 2009 11.97 12.53 11.82 12.20 1,115,390 +0.58(+5.01%)
Jan 20, 2009 12.53 12.66 11.38 11.62 1,126,040 -1.31(-10.12%)
Jan 16, 2009 13.54 13.76 12.53 12.93 0 -0.29(-2.18%)
Jan 15, 2009 12.84 13.36 12.13 13.22 700,328 +0.44(+3.43%)
Jan 14, 2009 13.36 13.48 12.32 12.78 905,625 -1.22(-8.73%)
Jan 13, 2009 13.85 14.12 13.44 14.00 1,060,274 +0.51(+3.78%)
Jan 12, 2009 14.91 14.91 13.12 13.49 1,059,007 -1.45(-9.72%)
Jan 09, 2009 15.45 15.63 14.66 14.94 752,516 -0.45(-2.94%)
Jan 08, 2009 14.63 15.55 14.63 15.40 812,421 +0.35(+2.34%)
Jan 07, 2009 15.70 15.90 14.96 15.04 852,147 -0.79(-4.99%)
Jan 06, 2009 15.82 16.62 15.66 15.83 1,192,398 +0.42(+2.75%)
Jan 05, 2009 15.25 16.07 15.06 15.41 918,452 -0.10(-0.65%)
Jan 02, 2009 14.59 15.83 14.16 15.51 0 +1.39(+9.82%)
Jan 01, 2009 13.44 14.54 13.44 14.12 0 +0.00(+0.00%)
Dec 31, 2008 13.44 14.54 13.44 14.12 940,984 +0.68(+5.02%)
Dec 30, 2008 11.93 13.65 11.93 13.45 1,511,934 +1.44(+12.04%)
Dec 29, 2008 11.41 12.11 11.21 12.00 1,766,902 +0.55(+4.77%)
Dec 26, 2008 10.72 11.78 10.61 11.46 1,147,869 +0.93(+8.88%)
Dec 24, 2008 10.43 10.67 10.33 10.52 218,910 +0.10(+0.97%)
Dec 23, 2008 10.91 11.20 10.24 10.42 972,453 -0.18(-1.70%)
Dec 22, 2008 11.18 11.29 10.31 10.60 642,415 -0.66(-5.87%)
Dec 19, 2008 12.20 12.20 10.69 11.26 931,939 +0.18(+1.62%)
Dec 18, 2008 12.21 12.30 10.92 11.08 724,574 -0.99(-8.21%)
Dec 17, 2008 11.66 12.48 11.66 12.07 502,490 +0.29(+2.50%)
Dec 16, 2008 11.68 12.22 11.63 11.78 915,239 +0.37(+3.21%)
Dec 15, 2008 12.07 12.22 11.14 11.41 615,274 -0.37(-3.11%)
Dec 12, 2008 11.08 12.03 10.56 11.78 642,959 +0.55(+4.93%)
Dec 11, 2008 12.10 12.20 11.00 11.23 749,542 -0.78(-6.47%)
Dec 10, 2008 11.96 12.57 11.74 12.00 1,176,727 +0.50(+4.31%)
Dec 09, 2008 11.11 12.00 10.67 11.51 1,089,623 +0.22(+1.91%)
Dec 08, 2008 10.68 11.73 10.59 11.29 862,000 +1.06(+10.32%)
Dec 05, 2008 10.13 10.28 9.218 10.23 774,597 +0.17(+1.71%)
Dec 04, 2008 10.22 10.69 9.832 10.06 801,856 -0.45(-4.24%)
Dec 03, 2008 10.13 10.72 9.818 10.51 555,833 +0.03(+0.27%)
Dec 02, 2008 10.31 10.72 9.875 10.48 1,389,475 +0.46(+4.59%)
Dec 01, 2008 11.12 11.47 9.926 10.02 1,000,659 -1.76(-14.95%)
Nov 28, 2008 11.32 11.88 11.13 11.78 376,116 +0.24(+2.12%)
Nov 26, 2008 10.62 11.97 10.36 11.54 1,428,086 +0.91(+8.59%)
Nov 25, 2008 10.39 11.00 9.962 10.62 1,321,324 +0.51(+5.05%)
Nov 24, 2008 9.006 10.29 8.833 10.11 1,007,469 +1.45(+16.76%)
Nov 21, 2008 8.675 8.912 7.870 8.661 1,227,160 +0.39(+4.69%)
Nov 20, 2008 9.775 9.775 8.086 8.273 1,645,847 -1.71(-17.13%)
Nov 19, 2008 10.67 11.03 9.883 9.983 863,158 -0.88(-8.07%)
Nov 18, 2008 10.69 11.32 10.45 10.86 1,131,851 +0.02(+0.20%)
Nov 17, 2008 9.811 11.21 9.811 10.84 1,223,495 +0.88(+8.80%)
Nov 14, 2008 11.46 11.46 9.919 9.962 1,071,000 -1.55(-13.43%)
Nov 13, 2008 10.41 11.55 9.696 11.51 1,133,202 +1.25(+12.19%)
Nov 12, 2008 11.28 11.28 10.02 10.26 1,054,052 -1.11(-9.74%)
Nov 11, 2008 11.81 11.82 11.14 11.36 1,337,416 -0.59(-4.93%)
Nov 10, 2008 12.39 12.88 11.47 11.95 1,070,905 -0.06(-0.54%)
Nov 07, 2008 11.99 13.05 11.79 12.02 926,455 +0.15(+1.27%)
Nov 06, 2008 14.09 14.50 11.70 11.87 1,528,006 -2.63(-18.15%)
Nov 05, 2008 15.69 15.69 14.37 14.50 745,884 -1.49(-9.31%)
Nov 04, 2008 15.53 16.22 15.36 15.98 628,126 +1.13(+7.60%)
Nov 03, 2008 15.55 16.22 14.62 14.86 1,057,141 -0.49(-3.18%)
Oct 31, 2008 14.03 15.71 13.75 15.35 1,408,585 +1.44(+10.39%)
Oct 30, 2008 13.66 14.21 13.45 13.90 1,016,765 +0.64(+4.82%)
Oct 29, 2008 12.51 14.15 12.43 13.26 1,060,077 +0.86(+6.96%)
Oct 28, 2008 12.20 12.64 11.32 12.40 1,131,859 +0.40(+3.29%)
Oct 27, 2008 12.36 12.78 11.76 12.00 775,800 -0.36(-2.91%)
Oct 24, 2008 11.66 12.84 11.64 12.36 1,158,570 -0.54(-4.18%)
Oct 23, 2008 12.96 13.90 12.22 12.90 1,692,345 -0.50(-3.75%)
Oct 22, 2008 14.51 14.72 12.96 13.40 956,283 -1.81(-11.90%)
Oct 21, 2008 15.35 15.82 14.88 15.22 901,371 -0.31(-1.99%)
Oct 20, 2008 14.46 15.52 14.27 15.52 1,111,127 +1.43(+10.15%)
Oct 17, 2008 13.56 15.40 13.51 14.09 1,112,634 -0.03(-0.20%)
Oct 16, 2008 13.66 14.51 13.33 14.12 1,366,201 +0.56(+4.13%)
Oct 15, 2008 15.47 16.38 13.52 13.56 1,601,802 -3.16(-18.87%)
Oct 14, 2008 17.38 17.73 16.36 16.72 2,051,839 +0.57(+3.56%)
Oct 13, 2008 14.73 16.28 13.99 16.14 1,578,831 +2.62(+19.40%)
Oct 10, 2008 12.59 14.44 12.59 13.52 2,918,238 -0.34(-2.44%)
Oct 09, 2008 14.84 15.44 13.61 13.86 2,059,083 -0.78(-5.30%)
Oct 08, 2008 13.71 15.28 13.30 14.63 2,487,982 +0.51(+3.61%)
Oct 07, 2008 14.53 15.18 13.79 14.12 2,377,981 +0.17(+1.18%)
Oct 06, 2008 15.62 15.66 13.30 13.96 2,635,720 -2.41(-14.71%)
Oct 03, 2008 17.11 17.83 16.11 16.37 0 -0.30(-1.81%)
Oct 02, 2008 18.64 18.64 16.63 16.67 806,867 -2.08(-11.08%)
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.