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 )

9.440 -0.040 (-0.42%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 23, 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 (%)
Aug 31, 2009 10.02 10.06 9.691 9.784 788,435 -0.45(-4.36%)
Aug 28, 2009 10.21 10.44 10.17 10.23 644,804 +0.14(+1.40%)
Aug 27, 2009 10.22 10.23 9.827 10.09 471,938 -0.15(-1.43%)
Aug 26, 2009 9.979 10.26 9.979 10.23 340,680 +0.11(+1.13%)
Aug 25, 2009 10.35 10.38 10.11 10.12 277,758 -0.01(-0.11%)
Aug 24, 2009 10.36 10.50 10.09 10.13 440,172 -0.14(-1.38%)
Aug 21, 2009 9.892 10.31 9.860 10.27 670,098 +0.54(+5.53%)
Aug 20, 2009 9.816 9.843 9.702 9.735 436,431 +0.01(+0.06%)
Aug 19, 2009 9.599 9.778 9.566 9.729 451,209 +0.00(+0.00%)
Aug 18, 2009 9.691 9.865 9.642 9.729 380,854 +0.09(+0.90%)
Aug 17, 2009 9.784 9.919 9.585 9.642 702,483 -0.44(-4.37%)
Aug 14, 2009 10.16 10.19 9.996 10.08 971,158 -0.03(-0.27%)
Aug 13, 2009 9.903 10.17 9.829 10.11 621,300 +0.22(+2.20%)
Aug 12, 2009 9.784 9.990 9.702 9.892 1,276,581 +0.11(+1.11%)
Aug 11, 2009 9.996 10.23 9.653 9.784 884,886 -0.42(-4.15%)
Aug 10, 2009 9.985 10.21 9.925 10.21 439,070 +0.15(+1.51%)
Aug 07, 2009 10.14 10.22 9.979 10.06 504,825 +0.11(+1.09%)
Aug 06, 2009 10.16 10.26 9.903 9.947 831,436 -0.22(-2.14%)
Aug 05, 2009 10.32 10.38 10.02 10.16 909,649 -0.11(-1.11%)
Aug 04, 2009 10.03 10.33 9.990 10.28 697,951 +0.04(+0.37%)
Aug 03, 2009 9.778 10.33 9.778 10.24 1,473,056 +0.57(+5.84%)
Jul 31, 2009 9.544 9.865 9.485 9.675 1,673,455 +0.11(+1.14%)
Jul 30, 2009 9.506 9.623 9.240 9.566 2,394,325 +0.19(+2.03%)
Jul 29, 2009 9.724 9.740 9.137 9.376 2,573,005 -0.52(-5.22%)
Jul 28, 2009 9.789 10.26 9.604 9.892 1,199,375 -0.39(-3.75%)
Jul 27, 2009 10.21 10.34 9.947 10.28 1,231,713 +0.09(+0.91%)
Jul 24, 2009 10.07 10.31 9.947 10.19 1,243 -0.01(-0.11%)
Jul 23, 2009 9.957 10.35 9.957 10.20 1,123,394 +0.27(+2.74%)
Jul 22, 2009 9.762 10.04 9.697 9.925 769,167 +0.02(+0.16%)
Jul 21, 2009 10.20 10.21 9.620 9.909 1,994,095 -0.42(-4.10%)
Jul 20, 2009 10.33 10.44 10.15 10.33 833,217 +0.17(+1.66%)
Jul 17, 2009 10.33 10.33 10.14 10.16 985,282 -0.21(-2.04%)
Jul 16, 2009 10.42 10.47 10.08 10.38 1,175,301 -0.01(-0.05%)
Jul 15, 2009 10.44 10.65 10.35 10.38 2,329,052 +0.19(+1.87%)
Jul 14, 2009 10.06 10.25 9.909 10.19 1,289,769 +0.14(+1.35%)
Jul 13, 2009 9.784 10.07 9.729 10.06 1,052,561 +0.16(+1.59%)
Jul 10, 2009 9.871 9.957 9.669 9.898 1,075,374 -0.17(-1.73%)
Jul 09, 2009 10.08 10.19 9.860 10.07 1,210,552 +0.24(+2.49%)
Jul 08, 2009 10.27 10.47 9.599 9.827 2,964,998 -0.59(-5.64%)
Jul 07, 2009 10.83 10.83 10.38 10.41 1,375,448 -0.33(-3.09%)
Jul 06, 2009 10.82 10.82 10.31 10.75 1,415,272 -0.34(-3.04%)
Jul 02, 2009 11.21 11.23 10.94 11.08 1,255,905 -0.42(-3.64%)
Jul 01, 2009 11.58 11.85 11.46 11.50 841,779 +0.07(+0.62%)
Jun 30, 2009 11.54 11.74 11.17 11.43 1,870,625 -0.32(-2.73%)
Jun 29, 2009 11.65 11.96 11.47 11.75 1,322,744 +0.26(+2.22%)
Jun 26, 2009 11.22 11.63 11.14 11.50 2,679,781 -0.04(-0.38%)
Jun 25, 2009 11.45 11.58 11.38 11.54 1,507,311 +0.30(+2.66%)
Jun 24, 2009 10.87 11.59 10.86 11.24 1,645,548 +0.61(+5.78%)
Jun 23, 2009 10.60 11.11 10.35 10.63 1,208,294 +0.14(+1.35%)
Jun 22, 2009 11.33 11.37 10.47 10.48 1,526,606 -1.04(-9.05%)
Jun 19, 2009 11.30 11.61 11.30 11.53 1,410,706 +0.36(+3.21%)
Jun 18, 2009 11.14 11.44 10.75 11.17 2,576,111 -0.02(-0.15%)
Jun 17, 2009 11.71 11.91 11.03 11.19 2,609,246 -0.57(-4.81%)
Jun 16, 2009 11.99 12.47 11.52 11.75 1,768,761 -0.13(-1.10%)
Jun 15, 2009 12.20 12.33 11.58 11.88 2,093,043 -0.60(-4.83%)
Jun 12, 2009 12.48 12.53 11.98 12.48 2,571,323 -0.28(-2.17%)
Jun 11, 2009 11.66 12.95 11.44 12.76 4,636,238 +1.27(+11.07%)
Jun 10, 2009 11.32 11.81 11.20 11.49 5,183,142 +0.34(+3.07%)
Jun 09, 2009 10.06 11.23 10.06 11.15 3,828,147 +1.10(+10.92%)
Jun 08, 2009 9.561 10.14 9.480 10.05 1,948,186 +0.52(+5.48%)
Jun 05, 2009 9.463 9.718 9.218 9.528 1,695,777 +0.26(+2.82%)
Jun 04, 2009 8.452 9.419 8.338 9.267 2,343,314 +0.82(+9.65%)
Jun 03, 2009 8.936 8.968 8.311 8.452 1,519,828 -0.59(-6.49%)
Jun 02, 2009 9.082 9.273 8.876 9.039 2,152,179 -0.12(-1.31%)
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.