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 Tankers Ltd (NY: TNK )

72.50 +1.42 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2021 12.62 12.76 12.38 12.40 266,507 -0.34(-2.69%)
Apr 29, 2021 13.08 13.27 12.71 12.74 335,145 -0.23(-1.78%)
Apr 28, 2021 12.44 13.11 12.44 12.97 332,994 +0.50(+4.00%)
Apr 27, 2021 12.52 12.65 12.31 12.47 210,262 +0.06(+0.52%)
Apr 26, 2021 12.30 12.55 12.24 12.41 249,118 +0.10(+0.83%)
Apr 23, 2021 12.41 12.54 12.19 12.31 216,969 +0.01(+0.08%)
Apr 22, 2021 12.52 12.52 12.11 12.30 229,802 -0.19(-1.55%)
Apr 21, 2021 12.11 12.51 11.83 12.49 285,710 +0.35(+2.89%)
Apr 20, 2021 12.20 12.38 11.94 12.14 353,138 -0.12(-0.98%)
Apr 19, 2021 11.82 12.38 11.66 12.26 326,512 +0.53(+4.49%)
Apr 16, 2021 11.46 11.93 11.46 11.73 302,416 +0.27(+2.34%)
Apr 15, 2021 11.68 11.68 11.15 11.46 359,608 -0.09(-0.80%)
Apr 14, 2021 11.00 11.75 10.97 11.56 456,834 +0.55(+4.95%)
Apr 13, 2021 11.38 11.56 10.72 11.01 1,298,149 -0.36(-3.17%)
Apr 12, 2021 12.31 12.40 11.34 11.37 872,957 -1.16(-9.23%)
Apr 09, 2021 12.98 13.00 12.49 12.53 365,366 -0.44(-3.42%)
Apr 08, 2021 13.23 13.23 12.82 12.97 478,835 -0.41(-3.04%)
Apr 07, 2021 13.39 13.54 13.09 13.38 310,940 +0.19(+1.47%)
Apr 06, 2021 13.17 13.51 13.10 13.18 290,313 +0.00(+0.00%)
Apr 05, 2021 13.22 13.29 12.89 13.18 299,145 +0.02(+0.14%)
Apr 01, 2021 12.93 13.22 12.72 13.17 276,674 +0.31(+2.45%)
Mar 31, 2021 12.85 13.16 12.71 12.85 279,918 -0.01(-0.07%)
Mar 30, 2021 12.90 13.05 12.67 12.86 283,445 -0.18(-1.42%)
Mar 29, 2021 13.89 14.01 12.42 13.05 715,257 -0.76(-5.49%)
Mar 26, 2021 13.68 14.46 13.64 13.80 1,012,923 +0.49(+3.68%)
Mar 25, 2021 12.95 13.42 12.57 13.31 361,166 +0.26(+1.98%)
Mar 24, 2021 13.16 13.49 12.90 13.05 476,908 +0.14(+1.07%)
Mar 23, 2021 13.51 13.51 12.77 12.92 601,008 -0.90(-6.49%)
Mar 22, 2021 14.15 14.33 13.73 13.81 362,920 -0.18(-1.32%)
Mar 19, 2021 13.79 14.14 13.39 14.00 444,107 +0.24(+1.75%)
Mar 18, 2021 14.27 14.88 13.66 13.76 639,709 -0.43(-3.00%)
Mar 17, 2021 13.30 14.52 13.30 14.18 710,619 +0.67(+4.92%)
Mar 16, 2021 13.87 13.87 13.28 13.52 551,927 -0.29(-2.08%)
Mar 15, 2021 13.78 13.95 13.53 13.80 568,371 +0.40(+2.97%)
Mar 12, 2021 13.30 13.46 12.98 13.41 433,507 +0.04(+0.28%)
Mar 11, 2021 14.01 14.33 13.20 13.37 740,822 -0.55(-3.98%)
Mar 10, 2021 12.31 13.96 12.20 13.92 1,144,464 +1.65(+13.40%)
Mar 09, 2021 12.66 12.89 12.26 12.28 413,600 -0.27(-2.14%)
Mar 08, 2021 12.39 12.68 12.19 12.55 483,905 +0.16(+1.27%)
Mar 05, 2021 12.20 12.45 11.93 12.39 572,277 +0.29(+2.37%)
Mar 04, 2021 12.67 12.79 11.72 12.10 653,926 -0.47(-3.75%)
Mar 03, 2021 12.25 13.07 12.25 12.57 855,964 +0.35(+2.87%)
Mar 02, 2021 11.85 12.37 11.57 12.22 407,479 +0.31(+2.64%)
Mar 01, 2021 11.82 12.14 11.79 11.91 420,694 +0.27(+2.30%)
Feb 26, 2021 12.47 12.50 11.44 11.64 748,146 -0.81(-6.53%)
Feb 25, 2021 12.18 12.86 12.18 12.45 739,262 +0.12(+0.97%)
Feb 24, 2021 12.23 12.64 12.11 12.33 499,182 +0.31(+2.61%)
Feb 23, 2021 12.55 12.61 11.70 12.02 667,299 -0.59(-4.69%)
Feb 22, 2021 12.92 13.13 12.56 12.61 685,547 -0.15(-1.16%)
Feb 19, 2021 12.59 13.13 12.48 12.76 639,444 +0.27(+2.15%)
Feb 18, 2021 12.52 13.05 12.06 12.49 1,092,973 -0.18(-1.39%)
Feb 17, 2021 13.13 13.13 12.52 12.67 740,287 -0.53(-3.99%)
Feb 16, 2021 13.05 13.56 12.58 13.19 1,709,650 +1.03(+8.44%)
Feb 12, 2021 11.18 12.19 11.17 12.17 1,008,488 +0.85(+7.52%)
Feb 11, 2021 11.32 11.47 11.02 11.32 741,232 +0.09(+0.82%)
Feb 10, 2021 10.63 11.37 10.62 11.22 1,037,334 +0.70(+6.68%)
Feb 09, 2021 10.23 10.62 9.957 10.52 706,420 +0.15(+1.43%)
Feb 08, 2021 10.45 10.71 10.15 10.37 679,240 +0.12(+1.17%)
Feb 05, 2021 9.939 10.27 9.837 10.25 631,008 +0.49(+5.02%)
Feb 04, 2021 9.948 10.34 9.652 9.763 514,129 -0.17(-1.68%)
Feb 03, 2021 9.486 10.02 9.486 9.930 717,268 +0.45(+4.78%)
Feb 02, 2021 9.745 9.745 9.430 9.477 428,252 -0.05(-0.49%)
Feb 01, 2021 9.578 9.754 9.449 9.523 341,186 +0.05(+0.49%)
Jan 29, 2021 9.560 10.02 9.393 9.477 745,334 -0.08(-0.87%)
Jan 28, 2021 9.883 10.02 9.467 9.560 587,908 -0.31(-3.09%)
Jan 27, 2021 9.689 10.08 9.523 9.865 486,170 +0.11(+1.14%)
Jan 26, 2021 10.03 10.16 9.726 9.754 466,899 -0.18(-1.86%)
Jan 25, 2021 10.18 10.18 9.495 9.939 986,104 -0.29(-2.80%)
Jan 22, 2021 10.07 10.26 9.948 10.23 419,446 -0.06(-0.63%)
Jan 21, 2021 10.47 10.48 10.15 10.29 305,104 -0.15(-1.42%)
Jan 20, 2021 10.83 10.84 10.11 10.44 686,728 -0.21(-2.00%)
Jan 19, 2021 11.00 11.09 10.54 10.65 808,899 -0.29(-2.62%)
Jan 15, 2021 11.29 11.33 10.78 10.94 353,684 -0.35(-3.11%)
Jan 14, 2021 11.11 11.44 10.92 11.29 427,163 +0.26(+2.35%)
Jan 13, 2021 11.21 11.33 10.91 11.03 334,085 +0.00(+0.00%)
Jan 12, 2021 10.57 11.45 10.57 11.03 581,284 +0.42(+3.92%)
Jan 11, 2021 10.90 10.94 10.26 10.61 754,768 -0.56(-5.04%)
Jan 08, 2021 11.08 11.53 11.00 11.18 527,390 +0.23(+2.11%)
Jan 07, 2021 10.54 11.04 10.49 10.95 441,022 +0.58(+5.62%)
Jan 06, 2021 10.52 10.70 10.27 10.36 450,789 -0.08(-0.80%)
Jan 05, 2021 10.74 10.86 10.45 10.45 349,605 -0.15(-1.40%)
Jan 04, 2021 10.17 10.70 10.08 10.60 431,501 +0.42(+4.09%)
Dec 31, 2020 10.18 10.18 10.18 460,045 +0.02(+0.18%)
Dec 30, 2020 10.14 10.42 10.06 10.16 460,045 +0.02(+0.18%)
Dec 29, 2020 10.26 10.27 9.939 10.14 429,184 -0.06(-0.63%)
Dec 28, 2020 10.50 10.50 10.17 10.21 354,560 -0.29(-2.73%)
Dec 24, 2020 10.36 10.69 10.25 10.49 218,376 +0.07(+0.71%)
Dec 23, 2020 9.948 10.54 9.939 10.42 527,923 +0.52(+5.23%)
Dec 22, 2020 10.08 10.13 9.708 9.902 507,485 -0.14(-1.38%)
Dec 21, 2020 10.15 10.31 9.865 10.04 714,521 -0.46(-4.40%)
Dec 18, 2020 10.74 10.85 10.47 10.50 487,371 -0.30(-2.74%)
Dec 17, 2020 10.75 10.94 10.40 10.80 674,579 -0.01(-0.09%)
Dec 16, 2020 11.17 11.19 10.72 10.81 368,972 -0.35(-3.15%)
Dec 15, 2020 11.01 11.28 10.85 11.16 303,826 +0.20(+1.86%)
Dec 14, 2020 11.55 11.68 10.78 10.96 664,501 -0.39(-3.42%)
Dec 11, 2020 11.98 12.01 11.27 11.34 623,653 -0.69(-5.76%)
Dec 10, 2020 11.07 12.36 11.05 12.04 790,175 +0.94(+8.50%)
Dec 09, 2020 11.25 11.27 10.89 11.09 538,341 +0.01(+0.08%)
Dec 08, 2020 11.08 11.42 11.02 11.09 360,306 -0.06(-0.58%)
Dec 07, 2020 11.46 11.46 10.92 11.15 405,372 -0.31(-2.74%)
Dec 04, 2020 10.91 11.83 10.85 11.46 743,387 +0.73(+6.80%)
Dec 03, 2020 10.79 10.93 10.61 10.73 270,634 +0.08(+0.78%)
Dec 02, 2020 10.29 10.99 10.22 10.65 451,286 +0.27(+2.58%)
Dec 01, 2020 11.05 11.05 10.19 10.38 614,978 -0.38(-3.52%)
Nov 30, 2020 11.33 11.33 10.76 10.76 603,458 -0.49(-4.35%)
Nov 27, 2020 11.23 11.45 11.13 11.25 255,258 +0.06(+0.58%)
Nov 25, 2020 11.14 11.22 10.73 11.19 398,355 +0.00(+0.00%)
Nov 24, 2020 11.33 11.43 10.93 11.19 621,104 +0.08(+0.75%)
Nov 23, 2020 10.49 11.31 10.41 11.10 769,665 +0.77(+7.42%)
Nov 20, 2020 10.38 10.42 10.16 10.34 438,266 +0.00(+0.00%)
Nov 19, 2020 9.920 10.36 9.754 10.34 317,729 +0.34(+3.42%)
Nov 18, 2020 10.48 10.60 9.985 9.994 427,673 -0.35(-3.40%)
Nov 17, 2020 10.18 10.51 9.957 10.35 388,144 +0.06(+0.54%)
Nov 16, 2020 10.06 10.44 9.948 10.29 677,739 +0.60(+6.20%)
Nov 13, 2020 9.708 9.883 9.310 9.689 413,822 +0.11(+1.16%)
Nov 12, 2020 9.911 10.11 9.338 9.578 660,824 -0.67(-6.58%)
Nov 11, 2020 10.50 10.51 10.10 10.25 367,040 -0.18(-1.68%)
Nov 10, 2020 10.23 10.53 10.04 10.43 423,497 +0.43(+4.25%)
Nov 09, 2020 9.800 10.29 9.680 10.00 906,552 +0.90(+9.85%)
Nov 06, 2020 9.153 9.560 9.042 9.107 344,923 -0.09(-1.00%)
Nov 05, 2020 9.088 9.338 8.903 9.199 415,157 +0.22(+2.47%)
Nov 04, 2020 9.199 9.310 8.894 8.977 368,528 -0.22(-2.41%)
Nov 03, 2020 9.671 9.791 8.940 9.199 829,769 -0.42(-4.33%)
Nov 02, 2020 8.857 9.736 8.784 9.615 1,163,330 +0.90(+10.29%)
Oct 30, 2020 8.820 8.876 8.441 8.719 422,583 -0.19(-2.18%)
Oct 29, 2020 8.561 8.940 8.229 8.913 636,367 +0.27(+3.10%)
Oct 28, 2020 9.116 9.172 8.571 8.645 961,139 -0.69(-7.43%)
Oct 27, 2020 9.486 9.625 9.162 9.338 557,019 -0.15(-1.56%)
Oct 26, 2020 9.098 9.486 8.876 9.486 880,236 +0.28(+3.01%)
Oct 23, 2020 9.477 9.477 8.977 9.209 1,047,534 -0.39(-4.05%)
Oct 22, 2020 9.421 9.597 9.310 9.597 445,194 +0.14(+1.47%)
Oct 21, 2020 9.606 9.648 9.347 9.458 481,957 -0.15(-1.54%)
Oct 20, 2020 9.625 9.745 9.412 9.606 464,961 -0.03(-0.29%)
Oct 19, 2020 10.08 10.16 9.551 9.634 650,045 -0.44(-4.40%)
Oct 16, 2020 10.55 10.58 10.08 10.08 334,973 -0.36(-3.45%)
Oct 15, 2020 10.28 10.65 9.948 10.44 528,857 +0.19(+1.90%)
Oct 14, 2020 10.12 10.56 10.10 10.24 335,129 +0.28(+2.78%)
Oct 13, 2020 10.11 10.25 9.763 9.967 346,737 -0.25(-2.44%)
Oct 12, 2020 10.48 10.48 9.883 10.22 473,593 -0.26(-2.47%)
Oct 09, 2020 10.48 10.65 10.37 10.48 422,691 -0.12(-1.13%)
Oct 08, 2020 10.30 10.65 10.25 10.60 401,520 +0.30(+2.87%)
Oct 07, 2020 10.57 10.60 10.21 10.30 403,820 -0.10(-0.98%)
Oct 06, 2020 10.72 10.88 10.29 10.40 365,235 -0.29(-2.68%)
Oct 05, 2020 10.40 10.85 10.40 10.69 369,027 +0.30(+2.85%)
Oct 02, 2020 9.976 10.45 9.717 10.39 616,298 +0.19(+1.90%)
Oct 01, 2020 9.985 10.21 9.828 10.20 427,550 +0.18(+1.75%)
Sep 30, 2020 10.11 10.45 10.00 10.02 496,279 +0.00(+0.00%)
Sep 29, 2020 9.920 10.16 9.726 10.02 443,951 +0.11(+1.12%)
Sep 28, 2020 9.939 10.06 9.625 9.911 417,895 +0.10(+1.04%)
Sep 25, 2020 9.662 10.14 9.634 9.809 473,851 +0.19(+2.02%)
Sep 24, 2020 9.643 9.837 9.172 9.615 552,333 -0.02(-0.19%)
Sep 23, 2020 10.07 10.25 9.292 9.634 607,180 -0.42(-4.14%)
Sep 22, 2020 10.48 10.59 9.893 10.05 823,470 -0.37(-3.55%)
Sep 21, 2020 10.96 10.97 10.27 10.42 647,409 -0.80(-7.17%)
Sep 18, 2020 11.31 11.48 11.15 11.22 438,482 -0.05(-0.41%)
Sep 17, 2020 11.38 11.70 11.19 11.27 291,330 -0.11(-0.97%)
Sep 16, 2020 11.46 11.82 11.36 11.38 651,828 -0.10(-0.89%)
Sep 15, 2020 12.31 12.31 11.37 11.48 712,588 -0.75(-6.12%)
Sep 14, 2020 11.88 12.37 11.70 12.23 583,975 +0.54(+4.58%)
Sep 11, 2020 11.45 12.20 11.36 11.70 985,342 +0.38(+3.35%)
Sep 10, 2020 11.28 11.34 11.09 11.32 448,431 +0.03(+0.25%)
Sep 09, 2020 11.23 11.54 11.11 11.29 479,246 +0.21(+1.92%)
Sep 08, 2020 10.73 11.26 10.52 11.08 894,792 +0.33(+3.10%)
Sep 04, 2020 10.54 10.78 10.15 10.74 760,260 +0.21(+2.02%)
Sep 03, 2020 10.63 10.85 10.35 10.53 696,789 -0.22(-2.06%)
Sep 02, 2020 11.09 11.10 10.32 10.75 1,138,189 -0.55(-4.91%)
Sep 01, 2020 11.51 11.59 11.23 11.31 506,895 -0.29(-2.47%)
Aug 31, 2020 11.40 11.78 11.24 11.59 638,271 +0.19(+1.70%)
Aug 28, 2020 10.77 11.41 10.61 11.40 839,001 +0.54(+4.94%)
Aug 27, 2020 11.19 11.19 10.68 10.86 909,546 -0.39(-3.45%)
Aug 26, 2020 11.65 11.75 11.00 11.25 1,573,494 -0.48(-4.10%)
Aug 25, 2020 11.94 12.10 11.60 11.73 539,026 -0.19(-1.63%)
Aug 24, 2020 12.05 12.15 11.68 11.93 465,740 -0.08(-0.69%)
Aug 21, 2020 12.02 12.15 11.86 12.01 623,220 -0.06(-0.46%)
Aug 20, 2020 12.03 12.23 11.85 12.07 627,837 -0.09(-0.76%)
Aug 19, 2020 12.48 12.58 12.02 12.16 758,240 -0.42(-3.31%)
Aug 18, 2020 13.04 13.16 12.39 12.57 882,201 -0.47(-3.61%)
Aug 17, 2020 13.31 13.50 13.02 13.05 800,273 -0.52(-3.82%)
Aug 14, 2020 13.04 13.66 12.39 13.56 1,644,147 -0.21(-1.54%)
Aug 13, 2020 14.01 14.60 13.57 13.78 1,945,028 -0.92(-6.29%)
Aug 12, 2020 14.39 14.78 14.15 14.70 573,185 +0.40(+2.78%)
Aug 11, 2020 14.34 15.07 14.18 14.30 996,954 +0.21(+1.51%)
Aug 10, 2020 14.56 14.68 13.72 14.09 1,058,350 -0.29(-1.99%)
Aug 07, 2020 13.92 14.39 13.87 14.38 509,976 +0.32(+2.30%)
Aug 06, 2020 14.42 14.52 13.97 14.05 476,894 -0.32(-2.25%)
Aug 05, 2020 14.49 14.57 14.08 14.38 482,003 +0.11(+0.78%)
Aug 04, 2020 13.84 14.41 13.79 14.27 499,096 +0.33(+2.39%)
Aug 03, 2020 13.85 13.97 13.65 13.93 470,439 +0.09(+0.67%)
Jul 31, 2020 14.07 14.08 13.51 13.84 772,482 -0.15(-1.06%)
Jul 30, 2020 14.33 14.33 13.82 13.99 750,547 -0.40(-2.76%)
Jul 29, 2020 13.58 14.54 13.58 14.39 1,112,472 +0.79(+5.78%)
Jul 28, 2020 13.54 13.67 13.34 13.60 644,320 +0.00(+0.00%)
Jul 27, 2020 13.56 13.68 13.05 13.60 774,743 +0.19(+1.45%)
Jul 24, 2020 12.69 13.71 12.67 13.41 1,833,212 +0.72(+5.68%)
Jul 23, 2020 12.32 12.76 12.16 12.68 616,676 +0.31(+2.46%)
Jul 22, 2020 12.09 12.43 12.00 12.38 590,890 +0.09(+0.75%)
Jul 21, 2020 12.39 12.63 12.19 12.29 730,252 -0.09(-0.75%)
Jul 20, 2020 12.20 12.42 11.79 12.38 1,202,143 +0.19(+1.59%)
Jul 17, 2020 12.52 12.83 12.18 12.19 1,000,051 -0.17(-1.35%)
Jul 16, 2020 12.70 12.80 12.27 12.35 1,041,808 -0.38(-2.98%)
Jul 15, 2020 12.39 12.85 12.37 12.73 821,236 +0.58(+4.79%)
Jul 14, 2020 11.92 12.39 11.86 12.15 851,968 +0.12(+1.00%)
Jul 13, 2020 12.48 12.85 12.03 12.03 1,147,896 -0.26(-2.11%)
Jul 10, 2020 11.56 12.53 11.56 12.29 1,018,871 +0.77(+6.66%)
Jul 09, 2020 12.37 12.37 11.49 11.52 1,017,970 -0.76(-6.17%)
Jul 08, 2020 12.28 12.55 12.04 12.28 752,823 +0.32(+2.71%)
Jul 07, 2020 12.25 12.39 11.88 11.95 689,509 -0.47(-3.79%)
Jul 06, 2020 11.91 12.65 11.80 12.43 1,017,245 +0.86(+7.43%)
Jul 02, 2020 12.30 12.31 11.56 11.57 1,455,624 -0.54(-4.43%)
Jul 01, 2020 11.83 12.39 11.80 12.10 1,730,168 +0.25(+2.11%)
Jun 30, 2020 12.30 12.31 11.37 11.85 1,758,571 -0.45(-3.68%)
Jun 29, 2020 12.08 12.71 11.95 12.31 1,465,442 +0.58(+4.97%)
Jun 26, 2020 11.43 11.84 11.14 11.72 4,309,330 +0.14(+1.20%)
Jun 25, 2020 11.63 11.95 11.40 11.58 1,507,178 -0.35(-2.94%)
Jun 24, 2020 12.20 12.23 11.58 11.94 1,628,743 -0.51(-4.09%)
Jun 23, 2020 12.57 12.63 11.95 12.44 1,943,902 -0.09(-0.74%)
Jun 22, 2020 13.09 13.12 12.46 12.54 1,547,005 -0.63(-4.78%)
Jun 19, 2020 13.54 13.63 12.99 13.17 1,791,462 -0.37(-2.73%)
Jun 18, 2020 13.30 13.92 12.95 13.54 1,855,072 +0.35(+2.66%)
Jun 17, 2020 14.18 14.24 13.13 13.18 2,453,290 -1.11(-7.76%)
Jun 16, 2020 15.34 15.34 14.09 14.29 2,510,100 -0.56(-3.80%)
Jun 15, 2020 14.61 15.14 14.17 14.86 1,386,849 -0.21(-1.41%)
Jun 12, 2020 15.40 15.55 14.52 15.07 1,600,018 +0.22(+1.49%)
Jun 11, 2020 15.40 15.62 14.73 14.85 1,300,903 -1.00(-6.30%)
Jun 10, 2020 16.39 16.55 15.73 15.85 1,441,903 -0.70(-4.25%)
Jun 09, 2020 16.41 16.62 15.60 16.55 1,322,408 -0.18(-1.10%)
Jun 08, 2020 15.79 16.75 15.48 16.73 2,319,577 +1.06(+6.78%)
Jun 05, 2020 14.80 15.76 14.64 15.67 1,938,452 +0.91(+6.14%)
Jun 04, 2020 14.79 15.02 14.58 14.77 943,069 -0.07(-0.50%)
Jun 03, 2020 15.08 15.26 14.62 14.84 1,332,040 -0.25(-1.65%)
Jun 02, 2020 15.69 15.76 14.78 15.09 1,695,964 -0.92(-5.72%)
Jun 01, 2020 16.17 16.87 15.95 16.00 945,110 -0.06(-0.40%)
May 29, 2020 15.87 16.35 15.67 16.07 909,413 -0.02(-0.11%)
May 28, 2020 17.55 17.93 15.86 16.09 1,822,236 -1.02(-5.95%)
May 27, 2020 15.78 17.12 15.75 17.10 2,023,523 +1.47(+9.40%)
May 26, 2020 15.26 16.06 14.73 15.63 2,650,870 +0.39(+2.55%)
May 22, 2020 15.49 16.08 14.16 15.25 3,221,885 -0.30(-1.90%)
May 21, 2020 15.44 16.17 14.70 15.54 2,821,901 +0.70(+4.73%)
May 20, 2020 14.68 15.34 14.12 14.84 1,999,092 +0.35(+2.43%)
May 19, 2020 15.31 15.58 14.47 14.49 1,630,477 -0.79(-5.15%)
May 18, 2020 15.29 15.35 14.52 15.27 1,267,710 +0.22(+1.47%)
May 15, 2020 15.21 15.47 14.46 15.05 1,020,278 -0.08(-0.55%)
May 14, 2020 15.91 15.91 14.79 15.13 1,640,870 -0.93(-5.81%)
May 13, 2020 16.03 16.52 15.29 16.07 1,127,537 +0.17(+1.05%)
May 12, 2020 16.15 16.45 15.66 15.90 991,435 -0.51(-3.10%)
May 11, 2020 16.94 16.99 15.51 16.41 1,690,091 -0.51(-3.01%)
May 08, 2020 16.84 17.26 16.23 16.92 1,305,821 +0.18(+1.10%)
May 07, 2020 15.74 16.87 15.67 16.73 1,369,313 +1.29(+8.32%)
May 06, 2020 17.58 17.59 15.32 15.45 1,871,361 -1.67(-9.77%)
May 05, 2020 19.14 19.29 17.01 17.12 1,989,808 -2.05(-10.70%)
May 04, 2020 17.57 19.42 17.34 19.18 1,898,205 +1.92(+11.15%)
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.