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 )

8.055 +0.385 (+5.02%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 8, 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, 2002 5.031 5.121 4.988 5.121 453,851 +0.05(+0.96%)
Sep 27, 2002 5.265 5.265 5.008 5.072 55,653 -0.20(-3.72%)
Sep 26, 2002 5.130 5.274 5.130 5.268 347,832 +0.15(+2.95%)
Sep 25, 2002 5.022 5.139 4.957 5.117 609,123 +0.10(+2.08%)
Sep 24, 2002 5.175 5.175 4.995 5.013 512,287 -0.19(-3.56%)
Sep 23, 2002 5.385 5.385 5.175 5.198 221,777 -0.19(-3.47%)
Sep 20, 2002 5.373 5.391 5.356 5.385 241,812 +0.06(+1.05%)
Sep 19, 2002 5.380 5.453 5.319 5.329 229,847 -0.05(-0.97%)
Sep 18, 2002 5.400 5.410 5.319 5.382 632,498 +0.00(+0.00%)
Sep 17, 2002 5.417 5.432 5.355 5.382 719,038 +0.01(+0.17%)
Sep 16, 2002 5.446 5.471 5.373 5.373 291,900 -0.07(-1.32%)
Sep 13, 2002 5.513 5.570 5.444 5.444 557,088 -0.07(-1.34%)
Sep 12, 2002 5.626 5.628 5.506 5.518 446,894 -0.11(-1.88%)
Sep 11, 2002 5.626 5.687 5.624 5.624 107,410 +0.02(+0.29%)
Sep 10, 2002 5.633 5.660 5.599 5.608 296,353 -0.01(-0.13%)
Sep 09, 2002 5.741 5.748 5.597 5.615 334,753 -0.12(-2.16%)
Sep 06, 2002 5.615 5.786 5.613 5.739 367,867 +0.16(+2.87%)
Sep 05, 2002 5.516 5.669 5.516 5.579 503,661 +0.05(+0.98%)
Sep 04, 2002 5.597 5.604 5.525 5.525 649,472 -0.07(-1.28%)
Sep 03, 2002 5.615 5.660 5.570 5.597 528,704 -0.06(-1.11%)
Aug 30, 2002 5.831 5.912 5.651 5.660 861,789 -0.17(-2.90%)
Aug 29, 2002 5.930 5.957 5.811 5.829 495,313 -0.14(-2.29%)
Aug 28, 2002 6.226 6.226 5.930 5.966 584,358 -0.27(-4.32%)
Aug 27, 2002 6.280 6.289 6.219 6.235 332,527 -0.06(-0.94%)
Aug 26, 2002 6.280 6.311 6.273 6.294 121,323 +0.02(+0.34%)
Aug 23, 2002 6.442 6.442 6.237 6.273 304,144 -0.19(-2.89%)
Aug 22, 2002 6.456 6.463 6.408 6.460 426,581 -0.04(-0.64%)
Aug 21, 2002 6.343 6.505 6.311 6.501 199,516 +0.16(+2.58%)
Aug 20, 2002 6.415 6.422 6.293 6.337 97,114 -0.04(-0.65%)
Aug 16, 2002 6.379 6.422 6.337 6.379 239,308 +0.00(+0.06%)
Aug 15, 2002 6.316 6.375 6.271 6.375 267,413 +0.10(+1.66%)
Aug 14, 2002 6.090 6.271 5.998 6.271 200,073 +0.18(+3.01%)
Aug 13, 2002 6.046 6.125 5.976 6.088 189,777 +0.04(+0.74%)
Aug 12, 2002 6.095 6.104 5.930 6.043 226,786 +0.03(+0.42%)
Aug 07, 2002 5.966 6.019 5.962 6.018 170,298 +0.07(+1.18%)
Aug 06, 2002 5.894 6.000 5.894 5.948 234,856 +0.07(+1.13%)
Aug 05, 2002 6.048 6.048 5.879 5.881 920,224 -0.17(-2.76%)
Aug 02, 2002 6.156 6.158 6.001 6.048 594,653 -0.11(-1.72%)
Aug 01, 2002 6.163 6.192 6.154 6.154 284,944 -0.01(-0.09%)
Jul 31, 2002 6.095 6.240 6.064 6.160 338,371 +0.06(+1.06%)
Jul 30, 2002 6.102 6.194 6.028 6.095 283,274 -0.01(-0.09%)
Jul 29, 2002 5.852 6.215 5.852 6.100 564,044 +0.25(+4.33%)
Jul 26, 2002 5.588 5.879 5.588 5.847 642,237 +0.26(+4.66%)
Jul 25, 2002 5.606 5.709 5.389 5.586 822,553 -0.02(-0.35%)
Jul 24, 2002 5.660 5.660 5.498 5.606 768,570 -0.06(-1.08%)
Jul 23, 2002 5.849 5.894 5.588 5.667 555,975 -0.20(-3.49%)
Jul 22, 2002 6.010 6.037 5.732 5.872 568,496 -0.14(-2.30%)
Jul 19, 2002 6.100 6.127 5.904 6.010 406,268 -0.24(-3.85%)
Jul 17, 2002 6.199 6.312 6.199 6.251 12,048,907 +0.04(+0.58%)
Jul 12, 2002 6.199 6.316 6.190 6.215 382,337 +0.03(+0.41%)
Jul 11, 2002 6.307 6.319 6.100 6.190 490,304 -0.19(-2.93%)
Jul 10, 2002 6.451 6.451 6.354 6.377 281,604 -0.04(-0.56%)
Jul 09, 2002 6.415 6.467 6.379 6.413 108,245 +0.01(+0.22%)
Jul 08, 2002 6.393 6.399 6.393 6.399 108,801 +0.01(+0.08%)
Jul 05, 2002 6.352 6.449 6.352 6.393 124,663 +0.04(+0.65%)
Jul 04, 2002 6.463 6.465 6.262 6.352 111,306 +0.00(+0.00%)
Jul 03, 2002 6.463 6.465 6.262 6.352 292,179 -0.11(-1.72%)
Jul 02, 2002 6.558 6.580 6.451 6.463 443,277 -0.10(-1.45%)
Jul 01, 2002 6.612 6.620 6.532 6.558 259,900 -0.07(-1.11%)
Jun 28, 2002 6.505 6.641 6.499 6.632 262,404 +0.16(+2.50%)
Jun 27, 2002 6.399 6.487 6.399 6.470 334,197 +0.07(+1.12%)
Jun 26, 2002 6.199 6.415 6.199 6.399 427,416 +0.10(+1.60%)
Jun 25, 2002 6.289 6.343 6.262 6.298 433,538 -0.16(-2.48%)
Jun 21, 2002 6.478 6.514 6.442 6.458 419,903 -0.06(-0.99%)
Jun 20, 2002 6.517 6.523 6.433 6.523 446,060 +0.00(+0.03%)
Jun 19, 2002 6.467 6.558 6.467 6.521 361,188 +0.04(+0.58%)
Jun 18, 2002 6.440 6.510 6.415 6.483 804,744 +0.04(+0.67%)
Jun 17, 2002 6.343 6.447 6.343 6.440 278,822 +0.10(+1.53%)
Jun 14, 2002 6.366 6.366 6.291 6.343 638,063 -0.09(-1.40%)
Jun 12, 2002 6.463 6.463 6.406 6.433 430,198 -0.03(-0.42%)
Jun 11, 2002 6.469 6.481 6.415 6.460 519,800 -0.01(-0.14%)
Jun 10, 2002 6.476 6.505 6.399 6.469 559,870 -0.01(-0.11%)
Jun 07, 2002 6.523 6.567 6.426 6.476 643,628 -0.15(-2.22%)
Jun 06, 2002 6.948 6.963 6.621 6.623 1,521,278 -0.32(-4.63%)
Jun 05, 2002 7.020 7.020 6.938 6.945 225,395 -0.23(-3.18%)
May 31, 2002 7.133 7.266 7.133 7.173 190,333 -0.01(-0.20%)
May 28, 2002 7.169 7.187 7.105 7.187 158,333 +0.00(+0.00%)
May 27, 2002 7.178 7.277 7.169 7.187 365,641 +0.00(+0.00%)
May 24, 2002 7.178 7.277 7.169 7.187 365,641 +0.01(+0.13%)
May 23, 2002 7.169 7.187 7.044 7.178 461,642 -0.01(-0.15%)
May 22, 2002 7.187 7.259 7.153 7.189 567,105 +0.00(+0.00%)
May 21, 2002 7.279 7.279 7.187 7.189 740,743 -0.09(-1.21%)
May 20, 2002 7.292 7.369 7.277 7.277 567,105 -0.01(-0.20%)
May 17, 2002 7.191 7.295 7.142 7.292 732,395 +0.10(+1.40%)
May 16, 2002 7.214 7.259 7.162 7.191 263,517 +0.02(+0.30%)
May 15, 2002 7.026 7.250 7.026 7.169 799,735 +0.14(+1.94%)
May 14, 2002 6.887 7.053 6.887 7.033 216,490 +0.15(+2.11%)
May 13, 2002 6.918 6.954 6.882 6.887 241,534 +0.01(+0.08%)
May 10, 2002 6.954 6.963 6.869 6.882 222,890 -0.05(-0.78%)
May 09, 2002 6.875 6.947 6.841 6.936 306,092 +0.06(+0.86%)
May 08, 2002 6.864 6.945 6.844 6.877 416,007 -0.03(-0.42%)
May 07, 2002 6.972 6.984 6.896 6.905 176,420 -0.08(-1.08%)
May 06, 2002 6.974 7.049 6.963 6.981 385,676 +0.01(+0.13%)
May 03, 2002 6.963 7.008 6.902 6.972 455,521 +0.01(+0.21%)
May 02, 2002 6.729 7.098 6.729 6.957 817,823 +0.23(+3.42%)
May 01, 2002 6.627 6.808 6.614 6.727 300,248 +0.10(+1.52%)
Apr 30, 2002 6.648 6.652 6.548 6.627 246,821 -0.02(-0.32%)
Apr 29, 2002 6.632 6.666 6.555 6.648 544,287 +0.03(+0.38%)
Apr 26, 2002 6.596 6.693 6.596 6.623 335,031 +0.03(+0.44%)
Apr 25, 2002 6.523 6.603 6.514 6.594 739,630 +0.07(+1.07%)
Apr 24, 2002 6.657 6.657 6.476 6.524 965,582 -0.14(-2.16%)
Apr 23, 2002 6.647 6.729 6.424 6.668 728,778 -0.02(-0.35%)
Apr 22, 2002 6.783 6.783 6.621 6.691 411,276 -0.12(-1.74%)
Apr 19, 2002 6.823 6.823 6.774 6.810 183,655 -0.01(-0.18%)
Apr 18, 2002 6.830 6.868 6.713 6.823 583,245 -0.00(-0.03%)
Apr 17, 2002 6.738 6.846 6.731 6.824 1,141,446 +0.08(+1.12%)
Apr 16, 2002 6.576 6.771 6.576 6.749 505,608 +0.08(+1.21%)
Apr 15, 2002 6.747 6.747 6.648 6.668 346,162 -0.08(-1.12%)
Apr 12, 2002 6.873 6.877 6.639 6.744 840,640 -0.17(-2.39%)
Apr 11, 2002 6.954 7.062 6.828 6.909 773,022 -0.05(-0.77%)
Apr 10, 2002 6.873 7.098 6.738 6.963 525,922 +0.09(+1.31%)
Apr 09, 2002 6.828 6.882 6.801 6.873 946,103 +0.04(+0.53%)
Apr 08, 2002 6.684 6.882 6.603 6.837 375,937 +0.10(+1.47%)
Apr 05, 2002 6.702 6.812 6.702 6.738 918,277 +0.04(+0.54%)
Apr 04, 2002 6.810 6.810 6.648 6.702 499,208 -0.13(-1.87%)
Apr 03, 2002 6.894 6.918 6.806 6.830 339,762 -0.07(-1.02%)
Apr 02, 2002 6.909 6.936 6.832 6.900 224,282 -0.04(-0.52%)
Apr 01, 2002 6.851 6.936 6.738 6.936 1,307,849 +0.09(+1.26%)
Mar 29, 2002 6.844 6.886 6.842 6.850 97,393 +0.00(+0.00%)
Mar 28, 2002 6.844 6.886 6.842 6.850 97,393 +0.01(+0.08%)
Mar 27, 2002 6.828 6.877 6.810 6.844 262,404 +0.02(+0.24%)
Mar 26, 2002 6.792 7.115 6.792 6.828 683,977 +0.13(+1.88%)
Mar 25, 2002 7.018 7.026 6.632 6.702 357,293 -0.31(-4.48%)
Mar 22, 2002 6.882 7.051 6.855 7.017 263,239 +0.13(+1.93%)
Mar 21, 2002 6.918 6.936 6.774 6.884 298,857 -0.03(-0.42%)
Mar 20, 2002 6.765 6.965 6.720 6.912 548,740 +0.14(+2.02%)
Mar 19, 2002 6.810 6.823 6.744 6.776 166,959 -0.05(-0.74%)
Mar 18, 2002 6.747 6.873 6.747 6.826 313,327 +0.03(+0.50%)
Mar 15, 2002 6.654 6.797 6.654 6.792 253,500 +0.13(+1.97%)
Mar 14, 2002 6.774 6.774 6.567 6.661 556,809 -0.11(-1.67%)
Mar 13, 2002 6.882 6.907 6.702 6.774 667,837 -0.12(-1.77%)
Mar 12, 2002 7.029 7.035 6.855 6.896 572,670 -0.13(-1.89%)
Mar 11, 2002 6.882 7.098 6.882 7.029 606,619 +0.19(+2.81%)
Mar 08, 2002 6.972 6.974 6.828 6.837 435,485 -0.15(-2.08%)
Mar 07, 2002 7.080 7.115 6.918 6.983 921,059 +0.01(+0.15%)
Mar 06, 2002 6.729 7.008 6.638 6.972 750,204 +0.26(+3.94%)
Mar 05, 2002 6.900 6.911 6.699 6.708 476,669 -0.21(-3.04%)
Mar 04, 2002 6.990 7.008 6.875 6.918 1,223,256 -0.03(-0.39%)
Mar 01, 2002 6.648 7.008 6.648 6.945 977,825 +0.30(+4.46%)
Feb 28, 2002 6.803 6.898 6.612 6.648 666,724 -0.15(-2.25%)
Feb 27, 2002 6.639 6.871 6.594 6.801 1,011,217 +0.13(+2.02%)
Feb 26, 2002 6.469 6.771 6.451 6.666 694,551 +0.20(+3.06%)
Feb 25, 2002 6.294 6.505 6.289 6.469 433,816 +0.18(+2.83%)
Feb 22, 2002 6.109 6.302 6.073 6.291 672,568 +0.17(+2.82%)
Feb 21, 2002 5.651 6.140 5.534 6.118 1,210,177 +0.36(+6.24%)
Feb 20, 2002 5.897 5.901 5.660 5.759 328,075 -0.14(-2.32%)
Feb 19, 2002 6.046 6.046 5.858 5.895 185,603 -0.15(-2.53%)
Feb 18, 2002 5.957 6.100 5.949 6.048 309,153 +0.00(+0.00%)
Feb 15, 2002 5.957 6.100 5.949 6.048 309,153 +0.09(+1.54%)
Feb 14, 2002 5.858 5.957 5.858 5.957 230,682 +0.07(+1.22%)
Feb 13, 2002 5.822 5.908 5.822 5.885 183,655 +0.06(+1.11%)
Feb 12, 2002 5.876 5.876 5.798 5.820 546,513 -0.04(-0.67%)
Feb 11, 2002 5.930 5.930 5.777 5.860 472,495 -0.07(-1.18%)
Feb 08, 2002 5.883 5.948 5.840 5.930 392,076 +0.04(+0.76%)
Feb 07, 2002 5.987 5.989 5.827 5.885 331,136 -0.10(-1.74%)
Feb 06, 2002 6.091 6.091 5.966 5.989 257,674 -0.12(-1.91%)
Feb 05, 2002 6.109 6.154 6.025 6.106 528,704 -0.01(-0.21%)
Feb 04, 2002 6.190 6.192 6.100 6.118 228,734 -0.08(-1.33%)
Feb 01, 2002 6.215 6.215 6.188 6.201 131,063 -0.01(-0.23%)
Jan 31, 2002 6.199 6.226 6.185 6.215 118,262 +0.01(+0.14%)
Jan 30, 2002 6.091 6.262 6.084 6.206 335,310 +0.11(+1.89%)
Jan 29, 2002 6.109 6.176 5.974 6.091 425,468 +0.00(+0.00%)
Jan 28, 2002 5.966 6.098 5.966 6.091 247,934 +0.13(+2.14%)
Jan 25, 2002 5.931 5.967 5.928 5.964 751,317 +0.03(+0.55%)
Jan 24, 2002 5.964 5.966 5.904 5.931 682,029 -0.03(-0.57%)
Jan 23, 2002 5.971 5.971 5.944 5.966 207,308 +0.00(+0.03%)
Jan 22, 2002 5.978 6.037 5.964 5.964 546,235 -0.01(-0.24%)
Jan 21, 2002 5.962 5.996 5.930 5.978 688,429 +0.00(+0.00%)
Jan 18, 2002 5.962 5.996 5.930 5.978 688,429 +0.02(+0.27%)
Jan 17, 2002 5.946 5.978 5.930 5.962 331,971 +0.02(+0.27%)
Jan 16, 2002 5.983 5.983 5.886 5.946 581,853 -0.04(-0.66%)
Jan 15, 2002 6.136 6.181 5.978 5.985 472,773 -0.17(-2.77%)
Jan 14, 2002 6.289 6.289 6.109 6.156 393,746 -0.14(-2.25%)
Jan 11, 2002 6.289 6.332 6.253 6.298 447,729 +0.01(+0.14%)
Jan 10, 2002 6.276 6.309 6.262 6.289 504,495 +0.03(+0.43%)
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.