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 28, 2018 4.659 4.999 4.659 4.977 3,232,390 +0.30(+6.48%)
Sep 27, 2018 4.689 4.740 4.600 4.674 1,140,428 +0.04(+0.96%)
Sep 26, 2018 4.807 4.822 4.622 4.630 1,424,917 -0.19(-3.98%)
Sep 25, 2018 4.762 4.866 4.762 4.822 692,382 +0.03(+0.62%)
Sep 24, 2018 4.785 4.881 4.751 4.792 693,795 +0.03(+0.62%)
Sep 21, 2018 4.740 4.799 4.711 4.762 1,324,945 +0.03(+0.62%)
Sep 20, 2018 4.888 4.895 4.718 4.733 530,669 -0.13(-2.73%)
Sep 19, 2018 4.858 4.918 4.822 4.866 1,107,386 +0.03(+0.61%)
Sep 18, 2018 4.733 4.962 4.733 4.836 1,044,274 +0.16(+3.48%)
Sep 17, 2018 4.814 4.866 4.667 4.674 577,382 -0.13(-2.77%)
Sep 14, 2018 4.799 4.836 4.718 4.807 791,202 +0.04(+0.93%)
Sep 13, 2018 4.733 4.888 4.726 4.762 939,638 +0.04(+0.78%)
Sep 12, 2018 4.762 4.833 4.689 4.726 476,342 -0.02(-0.47%)
Sep 11, 2018 4.630 4.799 4.622 4.748 841,467 +0.10(+2.23%)
Sep 10, 2018 4.711 4.748 4.615 4.644 547,898 -0.03(-0.63%)
Sep 07, 2018 4.667 4.729 4.622 4.674 779,419 -0.02(-0.47%)
Sep 06, 2018 4.866 4.917 4.652 4.696 1,020,637 -0.14(-2.90%)
Sep 05, 2018 4.947 4.962 4.814 4.836 802,932 -0.13(-2.67%)
Sep 04, 2018 5.021 5.095 4.947 4.969 769,700 -0.04(-0.74%)
Aug 31, 2018 5.006 5.006 5.006 0 -0.08(-1.60%)
Aug 30, 2018 5.139 5.161 5.028 5.087 535,544 -0.08(-1.57%)
Aug 29, 2018 5.169 5.224 5.140 5.169 841,243 +0.02(+0.43%)
Aug 28, 2018 5.213 5.228 5.124 5.146 352,276 -0.05(-0.99%)
Aug 27, 2018 5.132 5.242 5.132 5.198 509,691 +0.07(+1.29%)
Aug 24, 2018 5.176 5.220 5.110 5.132 306,215 -0.02(-0.43%)
Aug 23, 2018 5.110 5.213 5.065 5.154 622,842 -0.01(-0.29%)
Aug 22, 2018 5.139 5.206 5.110 5.169 466,743 +0.07(+1.30%)
Aug 21, 2018 5.021 5.198 4.999 5.102 603,125 +0.07(+1.47%)
Aug 20, 2018 4.888 5.050 4.888 5.028 435,254 +0.15(+3.03%)
Aug 17, 2018 4.851 4.940 4.814 4.881 762,761 +0.03(+0.61%)
Aug 16, 2018 4.895 5.014 4.836 4.851 794,787 -0.02(-0.45%)
Aug 15, 2018 5.087 5.102 4.858 4.873 939,581 -0.24(-4.76%)
Aug 14, 2018 5.095 5.161 5.084 5.117 636,549 +0.06(+1.17%)
Aug 13, 2018 5.154 5.213 5.028 5.058 657,319 -0.10(-1.86%)
Aug 10, 2018 5.213 5.309 5.146 5.154 759,510 -0.07(-1.41%)
Aug 09, 2018 5.213 5.257 5.132 5.228 530,005 +0.08(+1.58%)
Aug 08, 2018 5.139 5.191 5.081 5.146 718,989 +0.00(+0.00%)
Aug 07, 2018 5.073 5.228 5.036 5.146 905,657 +0.14(+2.80%)
Aug 06, 2018 5.169 5.206 5.006 5.006 684,532 -0.15(-2.87%)
Aug 03, 2018 5.228 5.383 5.139 5.154 714,547 -0.11(-2.10%)
Aug 02, 2018 5.272 5.309 4.940 5.265 1,258,706 +0.21(+4.16%)
Aug 01, 2018 5.069 5.076 4.986 5.054 574,386 -0.05(-1.00%)
Jul 31, 2018 5.127 5.164 5.069 5.105 403,895 +0.00(+0.00%)
Jul 30, 2018 5.032 5.193 5.032 5.105 621,247 +0.10(+2.05%)
Jul 27, 2018 5.105 5.157 5.003 5.003 504,720 -0.11(-2.15%)
Jul 26, 2018 5.208 5.229 5.091 5.113 479,077 -0.08(-1.55%)
Jul 25, 2018 4.988 5.208 4.963 5.193 1,300,971 +0.23(+4.73%)
Jul 24, 2018 5.098 5.098 4.959 4.959 803,835 -0.07(-1.31%)
Jul 23, 2018 5.069 5.098 5.007 5.025 909,695 -0.04(-0.72%)
Jul 20, 2018 5.230 5.237 5.061 5.061 1,055,932 -0.15(-2.81%)
Jul 19, 2018 5.237 5.354 5.186 5.208 855,600 -0.04(-0.70%)
Jul 18, 2018 5.201 5.237 5.164 5.245 899,575 +0.01(+0.14%)
Jul 17, 2018 5.252 5.281 5.171 5.237 876,795 -0.05(-0.97%)
Jul 16, 2018 5.442 5.494 5.223 5.289 1,710,326 -0.18(-3.22%)
Jul 13, 2018 5.516 5.596 5.450 5.464 1,233,783 -0.04(-0.67%)
Jul 12, 2018 5.662 5.479 5.501 1,202,892 +0.00(+0.00%)
Jul 11, 2018 5.772 5.875 5.486 5.501 1,612,166 -0.35(-6.01%)
Jul 10, 2018 5.721 5.867 5.713 5.853 1,348,308 +0.14(+2.44%)
Jul 09, 2018 5.728 5.823 5.684 5.713 779,137 -0.01(-0.13%)
Jul 06, 2018 5.809 5.860 5.713 5.721 808,858 -0.10(-1.76%)
Jul 05, 2018 5.853 5.904 5.801 5.823 877,575 +0.01(+0.13%)
Jul 03, 2018 5.816 5.816 5.816 0 +0.14(+2.45%)
Jul 02, 2018 5.611 5.677 5.574 5.677 619,923 +0.00(+0.00%)
Jun 29, 2018 5.640 5.699 5.604 5.677 738,049 +0.09(+1.57%)
Jun 28, 2018 5.574 5.662 5.516 5.589 781,848 +0.04(+0.66%)
Jun 27, 2018 5.662 5.794 5.552 5.552 1,727,086 -0.09(-1.56%)
Jun 26, 2018 5.596 5.655 5.428 5.640 1,604,252 +0.07(+1.32%)
Jun 25, 2018 5.860 5.867 5.567 5.567 1,138,950 -0.30(-5.12%)
Jun 22, 2018 5.933 6.043 5.834 5.867 2,420,739 +0.01(+0.13%)
Jun 21, 2018 5.984 6.006 5.823 5.860 753,086 -0.14(-2.32%)
Jun 20, 2018 5.962 6.014 5.893 5.999 585,301 +0.07(+1.24%)
Jun 19, 2018 5.867 5.970 5.831 5.926 584,827 -0.02(-0.37%)
Jun 18, 2018 5.691 5.992 5.684 5.948 616,587 +0.26(+4.64%)
Jun 15, 2018 5.765 5.655 5.684 670,995 -0.08(-1.40%)
Jun 14, 2018 5.867 5.933 5.746 5.765 746,775 -0.12(-2.11%)
Jun 13, 2018 5.977 5.977 5.875 5.889 518,224 -0.07(-1.23%)
Jun 12, 2018 6.102 6.131 5.955 5.962 522,284 -0.14(-2.28%)
Jun 11, 2018 5.984 6.116 5.911 6.102 831,276 +0.12(+1.96%)
Jun 08, 2018 5.962 6.043 5.875 5.984 1,127,845 +0.05(+0.86%)
Jun 07, 2018 5.896 5.970 5.889 5.933 546,161 +0.07(+1.12%)
Jun 06, 2018 5.823 5.867 604,777 -0.04(-0.62%)
Jun 05, 2018 5.940 6.028 5.860 5.904 741,045 -0.05(-0.86%)
Jun 04, 2018 5.933 6.028 5.907 5.955 583,617 +0.02(+0.37%)
Jun 01, 2018 5.882 5.948 5.875 5.933 969,006 +0.09(+1.50%)
May 31, 2018 5.933 5.955 5.794 5.845 1,166,359 -0.09(-1.48%)
May 30, 2018 5.647 5.933 5.633 5.933 1,228,139 +0.34(+6.16%)
May 29, 2018 5.589 5.743 5.530 5.589 960,039 +0.00(+0.00%)
May 25, 2018 5.589 5.589 5.589 0 -0.08(-1.42%)
May 24, 2018 5.684 5.713 5.611 5.669 1,106,041 -0.07(-1.15%)
May 23, 2018 5.713 5.794 5.662 5.735 1,300,679 -0.04(-0.76%)
May 22, 2018 5.684 5.896 5.647 5.779 1,797,953 +0.10(+1.68%)
May 21, 2018 5.904 5.918 5.677 5.684 1,437,434 -0.21(-3.60%)
May 18, 2018 5.801 6.080 5.801 5.896 1,917,635 -0.04(-0.74%)
May 17, 2018 6.343 6.409 5.545 5.940 4,639,804 -0.65(-9.89%)
May 16, 2018 6.556 6.629 6.519 6.592 826,451 +0.06(+0.90%)
May 15, 2018 6.548 6.578 6.475 6.534 432,211 -0.01(-0.22%)
May 14, 2018 6.541 6.611 6.526 6.548 486,593 +0.04(+0.56%)
May 11, 2018 6.578 6.607 6.504 6.512 458,962 -0.04(-0.67%)
May 10, 2018 6.629 6.658 6.519 6.556 626,169 -0.07(-1.00%)
May 09, 2018 6.666 6.761 6.600 6.622 932,463 +0.00(+0.00%)
May 08, 2018 6.453 6.629 6.387 6.622 686,525 +0.15(+2.26%)
May 07, 2018 6.614 6.622 6.453 6.475 735,075 -0.09(-1.34%)
May 04, 2018 6.336 6.592 6.314 6.563 681,950 +0.21(+3.23%)
May 03, 2018 6.504 6.578 6.314 6.358 612,388 -0.15(-2.31%)
May 02, 2018 6.370 6.581 6.363 6.508 750,844 +0.13(+2.05%)
May 01, 2018 6.406 6.428 6.333 6.377 712,119 -0.04(-0.68%)
Apr 30, 2018 6.457 6.537 6.399 6.421 543,111 -0.06(-0.90%)
Apr 27, 2018 6.508 6.537 6.419 6.479 707,161 -0.09(-1.44%)
Apr 26, 2018 6.312 6.595 6.312 6.574 841,524 +0.28(+4.39%)
Apr 25, 2018 6.268 6.319 6.210 6.297 733,637 -0.01(-0.23%)
Apr 24, 2018 6.464 6.530 6.290 6.312 859,913 -0.15(-2.25%)
Apr 23, 2018 6.450 6.537 6.421 6.457 529,521 -0.07(-1.11%)
Apr 20, 2018 6.595 6.632 6.483 6.530 671,123 -0.09(-1.43%)
Apr 19, 2018 6.588 6.690 6.545 6.625 1,196,698 +0.04(+0.66%)
Apr 18, 2018 6.515 6.646 6.479 6.581 1,400,607 +0.15(+2.26%)
Apr 17, 2018 6.435 6.472 6.355 6.435 611,540 +0.01(+0.23%)
Apr 16, 2018 6.413 6.450 6.341 6.421 807,759 +0.04(+0.57%)
Apr 13, 2018 6.384 6.443 6.291 6.384 1,130,129 +0.05(+0.80%)
Apr 12, 2018 6.450 6.486 6.322 6.333 755,535 -0.11(-1.69%)
Apr 11, 2018 6.261 6.490 6.261 6.443 1,407,692 +0.15(+2.43%)
Apr 10, 2018 6.086 6.326 6.042 6.290 1,525,624 +0.31(+5.24%)
Apr 09, 2018 5.977 6.100 5.918 5.977 853,233 +0.05(+0.86%)
Apr 06, 2018 6.035 6.108 5.864 5.926 999,611 -0.12(-2.05%)
Apr 05, 2018 5.926 6.093 5.908 6.050 1,180,460 +0.16(+2.72%)
Apr 04, 2018 5.649 5.948 5.649 5.889 1,365,857 +0.10(+1.76%)
Apr 03, 2018 5.649 5.817 5.573 5.787 801,139 +0.15(+2.58%)
Apr 02, 2018 5.824 5.904 5.620 5.642 974,673 -0.25(-4.20%)
Mar 29, 2018 5.889 5.889 5.889 0 +0.11(+1.89%)
Mar 28, 2018 5.882 5.940 5.751 5.780 810,734 -0.11(-1.85%)
Mar 27, 2018 5.860 5.999 5.824 5.889 1,330,282 +0.05(+0.87%)
Mar 26, 2018 5.773 5.853 5.656 5.838 1,320,331 +0.15(+2.69%)
Mar 23, 2018 5.867 5.926 5.686 5.686 1,220,093 -0.17(-2.86%)
Mar 22, 2018 6.042 6.071 5.846 5.853 1,344,474 -0.28(-4.51%)
Mar 21, 2018 5.926 6.151 5.897 6.130 1,210,069 +0.20(+3.44%)
Mar 20, 2018 6.020 6.115 5.900 5.926 1,445,727 -0.04(-0.73%)
Mar 19, 2018 6.268 6.268 5.918 5.969 1,200,055 -0.32(-5.09%)
Mar 16, 2018 6.122 6.319 6.115 6.290 2,847,291 +0.18(+2.98%)
Mar 15, 2018 6.282 6.326 5.882 6.108 1,610,044 -0.18(-2.89%)
Mar 14, 2018 6.333 6.348 6.261 6.290 1,534,741 +0.01(+0.12%)
Mar 13, 2018 6.304 6.363 6.231 6.282 1,134,090 -0.03(-0.46%)
Mar 12, 2018 6.159 6.326 6.130 6.312 1,560,589 +0.23(+3.71%)
Mar 09, 2018 6.071 6.122 5.984 6.086 1,245,686 +0.08(+1.33%)
Mar 08, 2018 6.006 6.079 5.918 6.006 1,389,422 +0.00(+0.00%)
Mar 07, 2018 6.020 6.006 1,695,999 +0.11(+1.85%)
Mar 06, 2018 5.926 5.802 5.897 1,004,500 +0.09(+1.50%)
Mar 05, 2018 5.722 5.921 5.700 5.809 1,763,905 +0.07(+1.27%)
Mar 02, 2018 5.584 5.751 5.533 5.736 1,528,615 +0.13(+2.34%)
Mar 01, 2018 5.562 5.671 5.474 5.605 1,786,268 +0.07(+1.32%)
Feb 28, 2018 5.678 5.744 5.496 5.533 1,922,574 -0.11(-1.94%)
Feb 27, 2018 5.773 5.929 5.631 5.642 2,406,369 -0.17(-3.00%)
Feb 26, 2018 5.875 5.933 5.773 5.817 1,767,533 +0.00(+0.00%)
Feb 23, 2018 5.700 5.867 5.620 5.817 1,541,862 +0.14(+2.44%)
Feb 22, 2018 5.635 5.940 5.635 5.678 1,691,245 +0.11(+1.96%)
Feb 21, 2018 5.686 5.715 5.540 5.569 1,846,657 -0.13(-2.30%)
Feb 20, 2018 5.453 5.787 5.453 5.700 2,671,619 +0.26(+4.82%)
Feb 16, 2018 5.438 5.438 5.438 0 -0.10(-1.84%)
Feb 15, 2018 5.693 5.525 5.540 1,708,654 -0.01(-0.26%)
Feb 14, 2018 5.438 5.605 5.416 5.554 1,400,284 +0.07(+1.33%)
Feb 13, 2018 5.474 5.482 2,093,380 -0.28(-4.80%)
Feb 12, 2018 5.605 5.802 5.576 5.758 2,895,634 +0.23(+4.08%)
Feb 09, 2018 5.686 5.751 5.365 5.533 4,130,434 -0.12(-2.06%)
Feb 08, 2018 5.671 5.838 5.627 5.649 3,149,094 -0.01(-0.13%)
Feb 07, 2018 5.613 5.744 5.445 5.656 2,623,528 +0.04(+0.78%)
Feb 06, 2018 5.496 5.802 5.482 5.613 2,597,184 -0.04(-0.64%)
Feb 05, 2018 5.824 5.831 5.504 5.649 4,221,762 -0.24(-4.08%)
Feb 02, 2018 5.926 5.999 5.780 5.889 3,143,616 -0.14(-2.29%)
Feb 01, 2018 5.904 6.098 5.875 6.028 2,103,709 +0.13(+2.16%)
Jan 31, 2018 6.262 6.262 5.893 5.900 3,521,878 -0.30(-4.90%)
Jan 30, 2018 6.139 6.291 6.023 6.204 3,542,306 -0.04(-0.69%)
Jan 29, 2018 6.356 6.428 6.168 6.247 3,104,110 -0.08(-1.26%)
Jan 26, 2018 6.457 6.479 6.218 6.327 4,342,940 -0.10(-1.57%)
Jan 25, 2018 6.725 6.775 6.370 6.428 7,431,884 -0.30(-4.41%)
Jan 24, 2018 6.884 6.905 6.609 6.725 20,529,930 -1.04(-13.41%)
Jan 23, 2018 7.730 7.881 7.636 7.766 1,145,029 +0.04(+0.47%)
Jan 22, 2018 7.556 7.737 7.520 7.730 514,278 +0.15(+2.00%)
Jan 19, 2018 7.462 7.614 7.339 7.578 547,302 +0.04(+0.48%)
Jan 18, 2018 7.578 7.614 7.469 7.542 806,562 -0.07(-0.95%)
Jan 17, 2018 7.542 7.630 7.455 7.614 737,292 +0.10(+1.35%)
Jan 16, 2018 7.621 7.806 7.498 7.513 1,006,212 -0.11(-1.42%)
Jan 12, 2018 7.621 7.621 7.621 0 +0.09(+1.15%)
Jan 11, 2018 7.390 7.563 7.361 7.534 937,978 +0.18(+2.46%)
Jan 10, 2018 7.411 7.354 846,158 +0.09(+1.29%)
Jan 09, 2018 7.426 7.650 7.238 7.260 3,402,428 -0.22(-2.90%)
Jan 08, 2018 7.289 7.520 7.231 7.477 1,184,520 +0.21(+2.89%)
Jan 05, 2018 7.252 7.303 7.093 7.267 747,707 +0.01(+0.20%)
Jan 04, 2018 7.267 7.361 7.151 7.252 1,370,339 -0.01(-0.10%)
Jan 03, 2018 7.137 7.260 7.101 7.260 1,462,209 +0.16(+2.24%)
Jan 02, 2018 6.811 7.223 6.797 7.101 2,343,962 +0.36(+5.36%)
Dec 29, 2017 6.739 6.739 6.739 0 -0.12(-1.79%)
Dec 28, 2017 6.761 6.876 6.732 6.862 450,183 +0.07(+0.96%)
Dec 27, 2017 6.782 6.855 6.710 6.797 895,709 +0.02(+0.32%)
Dec 26, 2017 6.638 6.782 6.529 6.775 770,740 +0.14(+2.07%)
Dec 22, 2017 6.652 6.775 6.616 6.638 738,728 -0.04(-0.54%)
Dec 21, 2017 6.580 6.790 6.522 6.674 1,133,737 +0.12(+1.76%)
Dec 20, 2017 6.638 6.652 6.240 6.558 1,471,993 -0.12(-1.84%)
Dec 19, 2017 6.797 6.905 6.580 6.681 1,422,585 -0.05(-0.75%)
Dec 18, 2017 6.508 6.876 6.457 6.732 1,747,280 +0.12(+1.86%)
Dec 15, 2017 6.450 6.616 6.377 6.609 1,692,946 +0.19(+2.93%)
Dec 14, 2017 6.334 6.602 6.305 6.421 2,036,315 +0.10(+1.60%)
Dec 13, 2017 6.312 6.399 6.153 6.320 1,053,937 -0.01(-0.23%)
Dec 12, 2017 6.153 6.508 6.095 6.334 1,841,256 +0.23(+3.79%)
Dec 11, 2017 5.951 6.117 5.911 6.103 1,291,553 +0.20(+3.43%)
Dec 08, 2017 5.973 5.994 5.871 5.900 666,031 +0.00(+0.00%)
Dec 07, 2017 5.886 5.965 5.871 854,513 +0.00(+0.00%)
Dec 06, 2017 5.987 6.042 5.879 5.886 708,007 -0.10(-1.69%)
Dec 05, 2017 5.929 6.048 5.891 5.987 638,692 +0.04(+0.61%)
Dec 04, 2017 6.009 6.009 5.770 5.951 1,667,315 -0.07(-1.08%)
Dec 01, 2017 6.074 6.161 6.001 6.016 719,403 -0.01(-0.12%)
Nov 30, 2017 6.247 6.262 5.893 6.023 1,352,852 -0.17(-2.69%)
Nov 29, 2017 6.161 6.233 6.088 6.189 668,216 +0.04(+0.59%)
Nov 28, 2017 6.153 6.240 6.088 6.153 759,056 -0.03(-0.47%)
Nov 27, 2017 6.103 6.240 5.980 6.182 935,256 +0.07(+1.18%)
Nov 24, 2017 6.117 6.215 6.095 6.110 579,718 -0.01(-0.12%)
Nov 22, 2017 5.936 6.142 5.929 6.117 743,968 +0.21(+3.55%)
Nov 21, 2017 6.016 6.038 5.864 5.907 652,519 -0.02(-0.37%)
Nov 20, 2017 6.153 6.153 5.886 5.929 1,129,082 -0.25(-3.98%)
Nov 17, 2017 6.168 6.262 6.095 6.175 782,442 +0.02(+0.35%)
Nov 16, 2017 6.189 6.189 5.998 6.153 645,359 -0.04(-0.58%)
Nov 15, 2017 6.052 6.283 5.871 6.189 691,425 +0.11(+1.78%)
Nov 14, 2017 6.479 6.493 6.059 6.081 1,363,778 -0.46(-6.97%)
Nov 13, 2017 6.544 6.674 6.515 6.537 851,372 -0.06(-0.88%)
Nov 10, 2017 6.500 6.643 6.411 6.594 1,581,857 +0.16(+2.47%)
Nov 09, 2017 6.110 6.725 6.074 6.435 2,896,382 +0.56(+9.61%)
Nov 08, 2017 5.944 5.989 5.785 5.871 1,351,967 -0.09(-1.46%)
Nov 07, 2017 6.175 6.255 5.944 5.958 1,001,775 -0.15(-2.49%)
Nov 06, 2017 5.785 6.121 5.785 6.110 1,285,220 +0.37(+6.42%)
Nov 03, 2017 5.857 5.936 5.734 5.741 1,412,095 -0.12(-1.98%)
Nov 02, 2017 5.842 5.907 5.813 5.857 567,512 -0.03(-0.43%)
Nov 01, 2017 5.818 5.990 5.789 5.882 449,022 +0.06(+1.11%)
Oct 31, 2017 5.925 5.925 5.731 5.818 834,484 -0.12(-2.06%)
Oct 30, 2017 5.839 6.141 5.828 5.940 1,269,042 +0.01(+0.12%)
Oct 27, 2017 5.782 6.047 5.724 5.932 1,563,547 +0.16(+2.74%)
Oct 26, 2017 5.861 5.868 5.660 5.774 1,317,548 -0.03(-0.50%)
Oct 25, 2017 5.947 5.961 5.602 5.803 1,704,431 -0.21(-3.46%)
Oct 24, 2017 6.227 6.295 5.832 6.011 1,387,465 -0.17(-2.67%)
Oct 23, 2017 6.284 6.292 6.177 6.177 505,916 -0.09(-1.49%)
Oct 20, 2017 6.313 6.327 6.241 6.270 451,947 -0.01(-0.11%)
Oct 19, 2017 6.248 6.356 6.220 6.277 556,686 -0.06(-0.91%)
Oct 18, 2017 6.428 6.442 6.317 6.335 617,490 -0.06(-0.90%)
Oct 17, 2017 6.385 6.468 6.371 6.392 489,713 +0.06(+0.91%)
Oct 16, 2017 6.450 6.529 6.277 6.335 894,125 -0.11(-1.78%)
Oct 13, 2017 6.464 6.536 6.435 6.450 571,746 +0.04(+0.67%)
Oct 12, 2017 6.320 6.450 6.292 6.406 389,690 +0.01(+0.22%)
Oct 11, 2017 6.428 6.442 6.331 6.392 561,163 +0.03(+0.45%)
Oct 10, 2017 6.299 6.457 6.299 6.363 706,256 +0.11(+1.84%)
Oct 09, 2017 6.342 6.378 6.220 6.248 619,457 -0.07(-1.14%)
Oct 06, 2017 6.485 6.488 6.306 6.320 939,165 -0.20(-3.08%)
Oct 05, 2017 6.500 6.603 6.493 6.521 417,376 +0.02(+0.33%)
Oct 04, 2017 6.557 6.622 6.453 6.500 807,756 -0.05(-0.77%)
Oct 03, 2017 6.536 6.643 6.442 6.550 1,625,405 +0.02(+0.33%)
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.