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, 2019 3.063 3.101 2.840 3.025 1,562,925 -0.17(-5.44%)
Sep 27, 2019 3.380 3.380 3.184 3.199 861,246 -0.17(-5.16%)
Sep 26, 2019 3.395 3.411 3.290 3.373 456,620 -0.02(-0.67%)
Sep 25, 2019 3.411 3.475 3.365 3.395 587,861 -0.02(-0.66%)
Sep 24, 2019 3.501 3.566 3.388 3.418 678,193 -0.11(-3.00%)
Sep 23, 2019 3.335 3.539 3.312 3.524 982,626 +0.15(+4.48%)
Sep 20, 2019 3.448 3.448 3.335 3.373 925,644 -0.07(-1.98%)
Sep 19, 2019 3.479 3.532 3.433 3.441 550,339 -0.02(-0.65%)
Sep 18, 2019 3.479 3.524 3.411 3.464 583,719 -0.04(-1.08%)
Sep 17, 2019 3.411 3.585 3.343 3.501 556,300 +0.02(+0.65%)
Sep 16, 2019 3.562 3.592 3.395 3.479 792,484 +0.11(+3.14%)
Sep 13, 2019 3.388 3.494 3.350 3.373 550,494 +0.03(+0.90%)
Sep 12, 2019 3.290 3.395 3.199 3.343 574,215 -0.01(-0.23%)
Sep 11, 2019 3.282 3.403 3.146 3.350 740,986 +0.06(+1.84%)
Sep 10, 2019 3.025 3.343 3.025 3.290 1,233,122 +0.26(+8.48%)
Sep 09, 2019 2.866 3.032 2.859 3.032 620,909 +0.17(+6.08%)
Sep 06, 2019 2.790 2.911 2.790 2.859 371,183 +0.02(+0.80%)
Sep 05, 2019 2.768 2.974 2.768 2.836 768,418 +0.12(+4.46%)
Sep 04, 2019 2.730 2.771 2.673 2.715 293,857 +0.05(+1.99%)
Sep 03, 2019 2.700 2.722 2.643 2.662 442,484 -0.11(-4.09%)
Aug 30, 2019 2.738 2.821 2.715 2.775 422,093 +0.05(+1.94%)
Aug 29, 2019 2.722 2.756 2.669 2.722 430,591 +0.05(+1.70%)
Aug 28, 2019 2.632 2.707 2.556 2.677 394,347 +0.07(+2.61%)
Aug 27, 2019 2.753 2.753 2.533 2.609 685,963 -0.12(-4.43%)
Aug 26, 2019 2.798 2.798 2.685 2.730 324,355 +0.05(+1.98%)
Aug 23, 2019 2.783 2.843 2.669 2.677 664,216 -0.14(-5.09%)
Aug 22, 2019 2.980 3.002 2.821 2.821 617,342 -0.15(-5.09%)
Aug 21, 2019 2.896 3.025 2.874 2.972 744,214 +0.13(+4.52%)
Aug 20, 2019 2.783 2.851 2.745 2.843 444,025 +0.04(+1.35%)
Aug 19, 2019 2.722 2.832 2.685 2.806 602,518 +0.16(+6.00%)
Aug 16, 2019 2.465 2.654 2.435 2.647 588,313 +0.21(+8.70%)
Aug 15, 2019 2.450 2.526 2.420 2.435 509,071 -0.04(-1.53%)
Aug 14, 2019 2.496 2.533 2.405 2.473 585,952 -0.12(-4.66%)
Aug 13, 2019 2.496 2.617 2.450 2.594 433,328 +0.10(+3.94%)
Aug 12, 2019 2.571 2.632 2.473 2.496 461,392 -0.06(-2.37%)
Aug 09, 2019 2.768 2.768 2.526 2.556 1,026,672 -0.20(-7.40%)
Aug 08, 2019 2.685 2.798 2.685 2.760 625,923 +0.11(+3.99%)
Aug 07, 2019 2.632 2.722 2.526 2.654 1,604,340 -0.04(-1.40%)
Aug 06, 2019 2.798 2.881 2.685 2.692 1,000,603 -0.08(-3.00%)
Aug 05, 2019 2.980 2.980 2.753 2.775 1,299,558 -0.32(-10.27%)
Aug 02, 2019 3.199 3.229 3.040 3.093 631,025 -0.09(-2.85%)
Aug 01, 2019 3.252 3.380 3.165 3.184 1,074,461 -0.26(-7.68%)
Jul 31, 2019 3.297 3.532 3.282 3.448 1,339,665 +0.14(+4.11%)
Jul 30, 2019 3.214 3.335 3.093 3.312 662,876 +0.09(+2.82%)
Jul 29, 2019 3.486 3.486 3.214 3.222 848,393 -0.24(-6.99%)
Jul 26, 2019 3.373 3.543 3.343 3.464 710,895 +0.10(+2.92%)
Jul 25, 2019 3.600 3.600 3.361 3.365 985,584 -0.23(-6.51%)
Jul 24, 2019 3.456 3.645 3.433 3.600 954,967 +0.12(+3.48%)
Jul 23, 2019 3.486 3.516 3.411 3.479 635,072 -0.03(-0.86%)
Jul 22, 2019 3.373 3.524 3.350 3.509 1,216,063 +0.15(+4.50%)
Jul 19, 2019 3.418 3.509 3.320 3.358 955,133 -0.06(-1.77%)
Jul 18, 2019 3.335 3.464 3.304 3.418 744,575 +0.08(+2.49%)
Jul 17, 2019 3.418 3.420 3.320 3.335 921,164 -0.10(-2.86%)
Jul 16, 2019 3.297 3.456 3.282 3.433 1,639,903 +0.11(+3.18%)
Jul 15, 2019 3.403 3.403 3.225 3.327 1,207,108 +0.01(+0.23%)
Jul 12, 2019 3.032 3.335 3.021 3.320 1,685,466 +0.29(+9.48%)
Jul 11, 2019 3.002 3.063 2.949 3.032 1,748,015 +0.10(+3.35%)
Jul 10, 2019 2.866 2.934 2.760 2.934 937,362 +0.12(+4.30%)
Jul 09, 2019 2.601 2.821 2.576 2.813 1,479,780 +0.20(+7.83%)
Jul 08, 2019 2.556 2.617 2.518 2.609 532,794 +0.05(+2.07%)
Jul 05, 2019 2.443 2.556 2.435 2.556 536,741 +0.11(+4.64%)
Jul 03, 2019 2.496 2.511 2.428 2.443 347,645 -0.05(-1.82%)
Jul 02, 2019 2.594 2.601 2.465 2.488 384,363 -0.11(-4.08%)
Jul 01, 2019 2.685 2.685 2.556 2.594 619,289 -0.01(-0.29%)
Jun 28, 2019 2.518 2.601 2.488 2.601 2,008,649 +0.11(+4.24%)
Jun 27, 2019 2.450 2.496 2.435 2.496 707,926 +0.07(+2.80%)
Jun 26, 2019 2.382 2.488 2.337 2.428 712,317 +0.09(+3.88%)
Jun 25, 2019 2.329 2.378 2.314 2.337 383,744 -0.01(-0.32%)
Jun 24, 2019 2.299 2.397 2.291 2.344 683,621 +0.05(+2.31%)
Jun 21, 2019 2.397 2.420 2.291 2.291 1,184,560 -0.11(-4.72%)
Jun 20, 2019 2.496 2.511 2.382 2.405 752,886 -0.02(-0.93%)
Jun 19, 2019 2.375 2.511 2.374 2.428 1,032,346 +0.04(+1.58%)
Jun 18, 2019 2.367 2.412 2.337 2.390 673,828 +0.08(+3.27%)
Jun 17, 2019 2.291 2.329 2.254 2.314 589,318 +0.00(+0.00%)
Jun 14, 2019 2.322 2.401 2.291 2.314 779,657 -0.01(-0.33%)
Jun 13, 2019 2.314 2.344 2.254 2.322 707,193 +0.08(+3.37%)
Jun 12, 2019 2.284 2.325 2.238 2.246 706,832 -0.10(-4.19%)
Jun 11, 2019 2.322 2.359 2.284 2.344 687,304 +0.08(+3.33%)
Jun 10, 2019 2.269 2.344 2.238 2.269 1,051,010 +0.03(+1.35%)
Jun 07, 2019 2.193 2.405 2.155 2.238 2,489,587 +0.11(+4.96%)
Jun 06, 2019 2.276 2.329 2.133 2.133 1,834,083 -0.11(-5.05%)
Jun 05, 2019 2.367 2.420 2.216 2.246 2,055,480 -0.17(-7.19%)
Jun 04, 2019 2.412 2.496 2.412 2.420 1,349,697 +0.05(+1.91%)
Jun 03, 2019 2.450 2.496 2.356 2.375 2,000,298 -0.05(-2.18%)
May 31, 2019 2.397 2.458 2.322 2.428 1,297,092 -0.04(-1.53%)
May 30, 2019 2.518 2.609 2.458 2.465 1,538,178 -0.05(-1.81%)
May 29, 2019 2.730 2.730 2.428 2.511 3,989,846 -0.23(-8.54%)
May 28, 2019 2.859 2.904 2.738 2.745 753,133 -0.08(-2.94%)
May 24, 2019 2.964 2.980 2.806 2.828 671,621 -0.08(-2.86%)
May 23, 2019 3.101 3.116 2.885 2.911 1,286,987 -0.26(-8.33%)
May 22, 2019 3.252 3.271 3.169 3.176 488,468 -0.08(-2.55%)
May 21, 2019 3.214 3.274 3.176 3.259 378,418 +0.04(+1.17%)
May 20, 2019 3.229 3.259 3.176 3.222 540,398 -0.02(-0.47%)
May 17, 2019 3.282 3.350 3.206 3.237 507,782 -0.08(-2.51%)
May 16, 2019 3.252 3.403 3.252 3.320 964,856 +0.08(+2.33%)
May 15, 2019 3.108 3.244 3.108 3.244 505,076 +0.08(+2.39%)
May 14, 2019 3.093 3.180 3.070 3.169 504,084 +0.13(+4.23%)
May 13, 2019 3.153 3.191 3.025 3.040 563,335 -0.17(-5.41%)
May 10, 2019 3.176 3.259 3.153 3.214 592,148 +0.04(+1.19%)
May 09, 2019 3.161 3.199 3.101 3.176 474,468 -0.03(-0.94%)
May 08, 2019 3.191 3.274 3.138 3.206 378,809 +0.01(+0.24%)
May 07, 2019 3.312 3.335 3.176 3.199 634,819 -0.16(-4.73%)
May 06, 2019 3.305 3.426 3.244 3.358 742,065 -0.03(-0.89%)
May 03, 2019 3.290 3.460 3.282 3.388 1,183,502 +0.12(+3.70%)
May 02, 2019 3.123 3.282 3.101 3.267 1,161,327 +0.14(+4.35%)
May 01, 2019 3.138 3.176 3.108 3.131 714,279 -0.02(-0.48%)
Apr 30, 2019 3.063 3.244 2.987 3.146 1,157,377 +0.20(+6.67%)
Apr 29, 2019 2.843 3.049 2.783 2.949 1,426,702 +0.06(+2.09%)
Apr 26, 2019 2.881 3.002 2.836 2.889 1,252,265 -0.02(-0.78%)
Apr 25, 2019 3.085 3.127 2.889 2.911 2,038,830 -0.13(-4.23%)
Apr 24, 2019 3.222 3.441 3.014 3.040 3,261,711 -0.45(-12.99%)
Apr 23, 2019 3.615 3.653 3.486 3.494 477,262 -0.11(-2.94%)
Apr 22, 2019 3.471 3.607 3.457 3.600 611,901 +0.20(+5.78%)
Apr 18, 2019 3.501 3.554 3.373 3.403 430,557 -0.11(-3.02%)
Apr 17, 2019 3.471 3.539 3.418 3.509 346,960 +0.05(+1.53%)
Apr 16, 2019 3.494 3.514 3.350 3.456 656,522 -0.03(-0.87%)
Apr 15, 2019 3.562 3.569 3.411 3.486 602,215 -0.07(-1.91%)
Apr 12, 2019 3.524 3.585 3.441 3.554 420,374 +0.11(+3.07%)
Apr 11, 2019 3.411 3.479 3.395 3.448 393,667 +0.04(+1.11%)
Apr 10, 2019 3.312 3.418 3.274 3.411 452,396 +0.13(+3.92%)
Apr 09, 2019 3.441 3.447 3.259 3.282 559,055 -0.18(-5.24%)
Apr 08, 2019 3.411 3.501 3.411 3.464 650,484 +0.07(+2.00%)
Apr 05, 2019 3.237 3.422 3.237 3.395 990,572 +0.13(+3.94%)
Apr 04, 2019 3.161 3.244 3.153 3.267 496,117 +0.11(+3.60%)
Apr 03, 2019 3.161 3.199 3.108 3.153 359,638 +0.03(+0.97%)
Apr 02, 2019 3.078 3.142 3.063 3.123 544,488 +0.05(+1.47%)
Apr 01, 2019 2.987 3.108 2.980 3.078 821,332 +0.11(+3.83%)
Mar 29, 2019 3.032 3.032 2.881 2.964 1,395,211 -0.02(-0.76%)
Mar 28, 2019 3.040 3.093 2.934 2.987 996,223 -0.08(-2.47%)
Mar 27, 2019 3.063 3.085 2.991 3.063 505,728 +0.02(+0.75%)
Mar 26, 2019 3.063 3.093 2.980 3.040 482,330 +0.02(+0.50%)
Mar 25, 2019 3.040 3.063 2.986 3.025 749,810 -0.03(-0.99%)
Mar 22, 2019 3.214 3.214 3.055 3.055 643,719 -0.19(-5.83%)
Mar 21, 2019 3.259 3.290 3.214 3.244 603,585 -0.01(-0.23%)
Mar 20, 2019 3.176 3.297 3.131 3.252 762,273 +0.08(+2.38%)
Mar 19, 2019 3.199 3.312 3.135 3.176 916,293 -0.01(-0.24%)
Mar 18, 2019 3.017 3.199 3.017 3.184 1,600,730 +0.23(+7.67%)
Mar 15, 2019 3.010 3.116 2.957 2.957 3,148,117 -0.05(-1.76%)
Mar 14, 2019 2.911 3.025 2.904 3.010 827,507 +0.11(+3.92%)
Mar 13, 2019 2.896 2.942 2.867 2.896 528,383 +0.03(+1.06%)
Mar 12, 2019 2.753 2.889 2.753 2.866 1,036,685 +0.12(+4.41%)
Mar 11, 2019 2.722 2.775 2.662 2.745 1,066,301 +0.04(+1.40%)
Mar 08, 2019 2.874 2.874 2.685 2.707 1,525,330 -0.22(-7.49%)
Mar 07, 2019 2.934 2.949 2.806 2.927 1,043,097 +0.01(+0.26%)
Mar 06, 2019 3.101 3.101 2.904 2.919 843,512 -0.20(-6.31%)
Mar 05, 2019 3.093 3.138 2.995 3.116 784,267 +0.05(+1.73%)
Mar 04, 2019 3.131 3.169 2.995 3.063 934,754 -0.05(-1.46%)
Mar 01, 2019 3.108 3.184 3.078 3.108 439,681 +0.01(+0.24%)
Feb 28, 2019 3.161 3.199 3.070 3.101 616,979 -0.06(-1.91%)
Feb 27, 2019 3.176 3.206 3.128 3.161 442,647 -0.02(-0.48%)
Feb 26, 2019 3.138 3.282 3.138 3.176 848,103 +0.05(+1.69%)
Feb 25, 2019 3.101 3.214 3.093 3.123 630,916 +0.03(+0.98%)
Feb 22, 2019 3.176 3.206 3.048 3.093 812,716 -0.05(-1.68%)
Feb 21, 2019 3.063 3.161 2.836 3.146 1,663,070 +0.20(+6.94%)
Feb 20, 2019 2.889 2.949 2.851 2.942 893,475 +0.05(+1.83%)
Feb 19, 2019 2.889 2.957 2.866 2.889 1,234,426 +0.01(+0.26%)
Feb 15, 2019 2.904 2.987 2.866 2.881 1,115,534 +0.01(+0.26%)
Feb 14, 2019 2.730 2.927 2.730 2.874 995,167 +0.11(+3.83%)
Feb 13, 2019 2.738 2.798 2.707 2.768 488,884 +0.02(+0.83%)
Feb 12, 2019 2.753 2.790 2.669 2.745 612,087 +0.05(+1.68%)
Feb 11, 2019 2.586 2.726 2.541 2.700 950,311 +0.11(+4.39%)
Feb 08, 2019 2.533 2.594 2.446 2.586 668,712 +0.08(+3.32%)
Feb 07, 2019 2.617 2.617 2.465 2.503 770,199 -0.11(-4.34%)
Feb 06, 2019 2.669 2.707 2.609 2.617 462,428 -0.06(-2.26%)
Feb 05, 2019 2.669 2.760 2.647 2.677 558,695 +0.01(+0.28%)
Feb 04, 2019 2.692 2.715 2.624 2.669 597,843 -0.01(-0.28%)
Feb 01, 2019 2.654 2.704 2.617 2.677 582,891 +0.02(+0.85%)
Jan 31, 2019 2.677 2.790 2.632 2.654 898,440 +0.00(+0.14%)
Jan 30, 2019 2.621 2.692 2.554 2.651 427,343 +0.06(+2.30%)
Jan 29, 2019 2.628 2.658 2.576 2.591 630,397 -0.02(-0.85%)
Jan 28, 2019 2.636 2.695 2.591 2.613 529,468 -0.10(-3.84%)
Jan 25, 2019 2.658 2.740 2.643 2.718 853,942 +0.10(+3.69%)
Jan 24, 2019 2.531 2.628 2.509 2.621 486,233 +0.07(+2.92%)
Jan 23, 2019 2.613 2.645 2.494 2.546 970,249 -0.05(-2.01%)
Jan 22, 2019 2.680 2.703 2.561 2.598 1,212,559 -0.18(-6.43%)
Jan 18, 2019 2.606 2.785 2.584 2.777 847,495 +0.19(+7.49%)
Jan 17, 2019 2.584 2.613 2.509 2.584 799,811 -0.04(-1.42%)
Jan 16, 2019 2.636 2.695 2.598 2.621 997,397 -0.01(-0.56%)
Jan 15, 2019 2.680 2.710 2.576 2.636 836,713 -0.04(-1.39%)
Jan 14, 2019 2.688 2.747 2.636 2.673 751,276 -0.04(-1.37%)
Jan 11, 2019 2.829 2.844 2.680 2.710 982,343 -0.16(-5.70%)
Jan 10, 2019 2.904 2.919 2.777 2.874 930,119 -0.09(-3.01%)
Jan 09, 2019 3.001 3.045 2.934 2.963 840,345 +0.01(+0.51%)
Jan 08, 2019 2.941 2.993 2.866 2.948 909,480 +0.06(+2.06%)
Jan 07, 2019 2.792 2.896 2.725 2.889 1,266,015 +0.13(+4.58%)
Jan 04, 2019 2.598 2.796 2.591 2.762 1,191,866 +0.24(+9.44%)
Jan 03, 2019 2.569 2.598 2.509 2.524 976,918 -0.04(-1.74%)
Jan 02, 2019 2.412 2.621 2.412 2.569 1,661,012 +0.08(+3.29%)
Dec 31, 2018 2.517 2.531 2.390 2.487 1,514,882 -0.01(-0.60%)
Dec 28, 2018 2.636 2.658 2.435 2.502 1,288,167 -0.07(-2.61%)
Dec 27, 2018 2.665 2.680 2.487 2.569 948,740 -0.17(-6.25%)
Dec 26, 2018 2.479 2.740 2.174 2.740 2,642,422 +0.27(+10.84%)
Dec 24, 2018 2.546 2.561 2.427 2.472 1,027,605 -0.15(-5.68%)
Dec 21, 2018 2.636 2.770 2.576 2.621 1,962,671 -0.01(-0.56%)
Dec 20, 2018 2.881 2.934 2.613 2.636 1,423,486 -0.28(-9.46%)
Dec 19, 2018 2.740 3.038 2.710 2.911 2,017,944 +0.25(+9.22%)
Dec 18, 2018 2.852 2.859 2.621 2.665 1,476,131 -0.18(-6.28%)
Dec 17, 2018 2.978 3.030 2.822 2.844 1,102,138 -0.14(-4.74%)
Dec 14, 2018 2.911 3.023 2.904 2.986 816,470 +0.05(+1.78%)
Dec 13, 2018 3.075 3.120 2.896 2.934 962,383 -0.11(-3.67%)
Dec 12, 2018 2.963 3.120 2.926 3.045 837,937 +0.10(+3.28%)
Dec 11, 2018 2.978 3.023 2.874 2.948 1,289,377 +0.04(+1.54%)
Dec 10, 2018 3.030 3.030 2.866 2.904 980,689 -0.17(-5.57%)
Dec 07, 2018 3.164 3.275 3.064 3.075 976,433 +0.00(+0.00%)
Dec 06, 2018 3.097 3.120 2.941 3.075 1,629,288 -0.10(-3.28%)
Dec 04, 2018 3.298 3.358 3.179 3.179 972,672 -0.12(-3.61%)
Dec 03, 2018 3.492 3.499 3.228 3.298 1,623,046 +0.01(+0.45%)
Nov 30, 2018 3.380 3.417 3.239 3.283 1,519,045 -0.10(-3.08%)
Nov 29, 2018 3.365 3.440 3.365 3.388 972,645 +0.04(+1.11%)
Nov 28, 2018 3.246 3.403 3.179 3.350 1,498,363 +0.10(+3.21%)
Nov 27, 2018 3.142 3.343 3.135 3.246 1,268,011 +0.10(+3.32%)
Nov 26, 2018 3.120 3.231 3.053 3.142 2,042,924 +0.03(+0.96%)
Nov 23, 2018 3.105 3.231 3.068 3.112 1,223,563 -0.12(-3.69%)
Nov 21, 2018 3.231 3.231 3.231 0 -0.05(-1.59%)
Nov 20, 2018 3.395 3.519 3.246 3.283 2,633,102 -0.20(-5.77%)
Nov 19, 2018 3.946 3.946 3.477 3.484 4,167,793 -0.45(-11.53%)
Nov 16, 2018 4.296 4.341 3.909 3.939 2,647,921 -0.34(-7.84%)
Nov 15, 2018 4.594 4.691 4.155 4.274 2,928,083 -0.37(-8.01%)
Nov 14, 2018 4.765 4.832 4.616 4.646 1,254,593 -0.02(-0.48%)
Nov 13, 2018 4.921 5.003 4.653 4.668 896,290 -0.27(-5.43%)
Nov 12, 2018 5.309 5.324 4.921 4.936 709,262 -0.32(-6.09%)
Nov 09, 2018 5.204 5.346 5.122 5.256 761,940 -0.05(-0.98%)
Nov 08, 2018 5.346 5.391 5.286 5.309 275,747 -0.04(-0.70%)
Nov 07, 2018 5.510 5.577 5.256 5.346 469,015 -0.10(-1.78%)
Nov 06, 2018 5.279 5.472 5.212 5.443 781,072 +0.16(+3.10%)
Nov 05, 2018 5.264 5.286 5.160 5.279 490,420 +0.08(+1.58%)
Nov 02, 2018 5.167 5.212 5.130 5.197 698,277 +0.10(+1.90%)
Nov 01, 2018 4.936 5.137 4.936 5.100 505,121 +0.20(+4.18%)
Oct 31, 2018 4.888 5.080 4.866 4.895 900,306 +0.07(+1.53%)
Oct 30, 2018 4.726 4.858 4.659 4.822 500,476 +0.09(+1.87%)
Oct 29, 2018 4.851 4.962 4.652 4.733 783,925 -0.07(-1.54%)
Oct 26, 2018 4.659 4.888 4.659 4.807 478,080 +0.03(+0.62%)
Oct 25, 2018 4.785 4.792 4.563 4.777 1,203,858 +0.08(+1.73%)
Oct 24, 2018 5.028 5.050 4.689 4.696 764,978 -0.31(-6.19%)
Oct 23, 2018 5.014 5.074 4.910 5.006 414,812 -0.12(-2.31%)
Oct 22, 2018 5.206 5.235 5.058 5.124 711,071 +0.03(+0.58%)
Oct 19, 2018 5.028 5.213 5.021 5.095 816,799 +0.07(+1.47%)
Oct 18, 2018 4.762 5.058 4.748 5.021 1,201,181 +0.21(+4.29%)
Oct 17, 2018 4.799 4.851 4.770 4.814 538,375 +0.02(+0.46%)
Oct 16, 2018 4.888 4.969 4.774 4.792 1,016,021 -0.10(-1.96%)
Oct 15, 2018 4.799 4.984 4.762 4.888 909,011 +0.12(+2.48%)
Oct 12, 2018 4.807 4.873 4.696 4.770 862,440 +0.04(+0.94%)
Oct 11, 2018 4.777 4.888 4.718 4.726 1,037,954 -0.04(-0.78%)
Oct 10, 2018 5.058 5.080 4.748 4.762 935,100 -0.30(-5.84%)
Oct 09, 2018 5.124 5.124 4.999 5.058 533,804 -0.05(-1.01%)
Oct 08, 2018 5.014 5.194 5.011 5.110 699,589 +0.06(+1.17%)
Oct 05, 2018 5.036 5.087 4.947 5.050 390,319 -0.01(-0.29%)
Oct 04, 2018 5.073 5.169 5.036 5.065 582,410 -0.07(-1.29%)
Oct 03, 2018 5.095 5.169 5.021 5.132 486,047 +0.04(+0.87%)
Oct 02, 2018 5.272 5.353 5.080 5.087 1,092,788 -0.13(-2.41%)
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.