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: 4:10 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 29, 2023 6.240 6.280 6.090 6.170 532,403 -0.06(-0.96%)
Sep 28, 2023 6.250 6.250 6.150 6.230 400,131 -0.03(-0.48%)
Sep 27, 2023 6.270 6.390 6.230 6.260 613,674 +0.06(+0.97%)
Sep 26, 2023 6.030 6.300 6.030 6.200 1,065,130 +0.13(+2.14%)
Sep 25, 2023 6.000 6.099 6.050 6.070 335,932 +0.05(+0.83%)
Sep 22, 2023 5.920 6.080 5.920 6.020 443,406 +0.14(+2.38%)
Sep 21, 2023 5.830 5.950 5.810 5.880 549,611 +0.02(+0.34%)
Sep 20, 2023 5.820 5.970 5.820 5.860 425,457 +0.01(+0.17%)
Sep 19, 2023 5.940 5.965 5.824 5.850 438,119 -0.05(-0.85%)
Sep 18, 2023 5.800 5.950 5.800 5.900 470,752 +0.12(+2.08%)
Sep 15, 2023 5.860 5.894 5.770 5.780 802,462 -0.08(-1.37%)
Sep 14, 2023 5.850 6.020 5.840 5.860 505,474 +0.06(+1.03%)
Sep 13, 2023 5.840 5.910 5.780 5.800 544,088 -0.04(-0.68%)
Sep 12, 2023 5.950 6.000 5.840 5.840 379,085 -0.09(-1.52%)
Sep 11, 2023 6.100 6.130 5.905 5.930 503,049 -0.16(-2.63%)
Sep 08, 2023 5.960 6.105 5.890 6.090 422,393 +0.17(+2.87%)
Sep 07, 2023 5.980 6.050 5.890 5.920 757,950 -0.08(-1.33%)
Sep 06, 2023 6.130 6.170 5.990 6.000 685,742 -0.13(-2.12%)
Sep 05, 2023 6.400 6.400 6.100 6.130 731,050 -0.31(-4.81%)
Sep 01, 2023 6.440 6.530 6.430 6.440 505,198 +0.03(+0.47%)
Aug 31, 2023 6.590 6.590 6.400 6.410 529,849 -0.18(-2.73%)
Aug 30, 2023 6.600 6.610 6.540 6.590 429,679 -0.01(-0.15%)
Aug 29, 2023 6.650 6.720 6.560 6.600 487,756 -0.05(-0.75%)
Aug 28, 2023 6.720 6.800 6.620 6.650 285,934 -0.04(-0.60%)
Aug 25, 2023 6.820 6.820 6.618 6.690 544,110 -0.11(-1.62%)
Aug 24, 2023 6.940 6.959 6.770 6.800 490,885 -0.16(-2.30%)
Aug 23, 2023 7.030 7.030 6.830 6.960 687,062 -0.07(-1.00%)
Aug 22, 2023 6.840 7.260 6.810 7.030 1,937,591 +0.22(+3.23%)
Aug 21, 2023 6.800 6.920 6.730 6.810 972,035 +0.06(+0.89%)
Aug 18, 2023 6.750 6.820 6.670 6.750 540,040 -0.01(-0.15%)
Aug 17, 2023 6.700 6.775 6.660 6.760 536,451 +0.13(+1.96%)
Aug 16, 2023 6.610 6.740 6.610 6.630 549,504 +0.04(+0.61%)
Aug 15, 2023 6.510 6.630 6.510 6.590 361,019 -0.01(-0.15%)
Aug 14, 2023 6.575 6.600 6.431 6.600 327,887 +0.01(+0.15%)
Aug 11, 2023 6.670 6.700 6.510 6.590 494,173 -0.08(-1.20%)
Aug 10, 2023 6.800 6.800 6.670 6.670 475,171 -0.11(-1.62%)
Aug 09, 2023 6.660 6.920 6.660 6.780 827,256 +0.13(+1.95%)
Aug 08, 2023 6.550 6.650 6.501 6.650 480,664 +0.05(+0.76%)
Aug 07, 2023 6.530 6.690 6.520 6.600 479,616 +0.08(+1.23%)
Aug 04, 2023 6.530 6.640 6.470 6.520 561,877 -0.01(-0.15%)
Aug 03, 2023 6.500 6.660 6.120 6.530 1,119,086 -0.07(-1.06%)
Aug 02, 2023 6.640 6.670 6.530 6.600 457,978 -0.10(-1.49%)
Aug 01, 2023 6.660 6.715 6.560 6.700 460,001 +0.04(+0.60%)
Jul 31, 2023 6.490 6.670 6.465 6.660 449,464 +0.23(+3.58%)
Jul 28, 2023 6.180 6.460 6.160 6.430 526,875 +0.29(+4.72%)
Jul 27, 2023 6.190 6.250 6.115 6.140 534,574 -0.05(-0.81%)
Jul 26, 2023 6.210 6.310 6.130 6.190 551,124 -0.07(-1.12%)
Jul 25, 2023 6.200 6.380 6.200 6.260 607,172 +0.08(+1.29%)
Jul 24, 2023 6.180 6.340 6.120 6.180 737,244 +0.02(+0.32%)
Jul 21, 2023 6.230 6.240 6.100 6.160 366,330 -0.04(-0.65%)
Jul 20, 2023 6.260 6.300 6.145 6.200 410,257 -0.04(-0.64%)
Jul 19, 2023 6.420 6.450 6.220 6.240 482,525 -0.20(-3.11%)
Jul 18, 2023 6.500 6.570 6.430 6.440 328,380 -0.07(-1.08%)
Jul 17, 2023 6.400 6.525 6.310 6.510 492,263 +0.14(+2.20%)
Jul 14, 2023 6.790 6.790 6.353 6.370 608,181 -0.42(-6.19%)
Jul 13, 2023 6.770 6.850 6.710 6.790 684,121 +0.03(+0.44%)
Jul 12, 2023 6.800 6.830 6.690 6.760 561,256 +0.05(+0.75%)
Jul 11, 2023 6.580 6.710 6.580 6.710 638,740 +0.16(+2.44%)
Jul 10, 2023 6.580 6.660 6.540 6.550 521,640 -0.02(-0.30%)
Jul 07, 2023 6.340 6.610 6.330 6.570 732,717 +0.25(+3.96%)
Jul 06, 2023 6.540 6.638 6.270 6.320 739,669 -0.21(-3.22%)
Jul 05, 2023 6.320 6.570 6.277 6.530 1,010,459 +0.21(+3.32%)
Jul 03, 2023 6.160 6.340 6.110 6.320 848,917 +0.28(+4.64%)
Jun 30, 2023 5.980 6.090 5.960 6.040 483,644 +0.13(+2.20%)
Jun 29, 2023 5.850 5.960 5.830 5.910 550,207 +0.09(+1.55%)
Jun 28, 2023 5.840 5.860 5.750 5.820 506,464 -0.02(-0.34%)
Jun 27, 2023 5.870 5.910 5.840 5.840 382,257 -0.04(-0.68%)
Jun 26, 2023 5.930 6.040 5.880 5.880 555,100 -0.11(-1.84%)
Jun 23, 2023 5.930 6.040 5.821 5.990 1,790,369 +0.03(+0.50%)
Jun 22, 2023 5.890 5.965 5.840 5.960 441,145 -0.02(-0.33%)
Jun 21, 2023 5.990 6.000 5.930 5.980 501,308 -0.01(-0.17%)
Jun 20, 2023 6.000 6.020 5.895 5.990 469,445 -0.04(-0.66%)
Jun 16, 2023 6.200 6.250 6.010 6.030 605,742 -0.14(-2.27%)
Jun 15, 2023 6.100 6.180 6.060 6.170 454,726 +0.07(+1.15%)
Jun 14, 2023 6.030 6.150 6.010 6.100 597,753 +0.11(+1.84%)
Jun 13, 2023 6.030 6.110 5.960 5.990 567,195 +0.00(+0.00%)
Jun 12, 2023 6.040 6.080 5.970 5.990 576,996 -0.03(-0.50%)
Jun 09, 2023 6.060 6.180 6.010 6.020 1,211,456 +0.24(+4.15%)
Jun 08, 2023 5.790 5.870 5.740 5.780 431,191 -0.03(-0.52%)
Jun 07, 2023 5.810 5.880 5.695 5.810 664,109 +0.04(+0.69%)
Jun 06, 2023 5.690 5.800 5.640 5.770 581,831 +0.02(+0.35%)
Jun 05, 2023 5.790 5.850 5.720 5.750 589,535 -0.13(-2.21%)
Jun 02, 2023 5.770 5.910 5.730 5.880 536,379 +0.16(+2.80%)
Jun 01, 2023 5.600 5.760 5.590 5.720 531,449 +0.11(+1.96%)
May 31, 2023 5.580 5.640 5.450 5.610 777,975 -0.05(-0.88%)
May 30, 2023 5.810 5.820 5.620 5.660 592,608 -0.20(-3.41%)
May 26, 2023 5.860 5.910 5.805 5.860 424,401 +0.00(+0.00%)
May 25, 2023 5.940 5.940 5.810 5.860 484,756 -0.12(-2.01%)
May 24, 2023 6.010 6.020 5.910 5.980 434,532 -0.03(-0.50%)
May 23, 2023 6.040 6.140 5.960 6.010 578,915 -0.04(-0.66%)
May 22, 2023 6.020 6.150 6.020 6.050 645,793 +0.02(+0.33%)
May 19, 2023 5.880 6.120 5.840 6.030 1,475,102 +0.22(+3.79%)
May 18, 2023 5.770 5.820 5.620 5.810 866,094 +0.01(+0.17%)
May 17, 2023 5.840 5.870 5.770 5.800 568,190 -0.02(-0.34%)
May 16, 2023 5.890 5.950 5.820 5.820 501,849 -0.08(-1.36%)
May 15, 2023 6.110 6.110 5.890 5.900 943,192 -0.15(-2.48%)
May 12, 2023 6.130 6.420 5.990 6.050 1,416,506 -0.07(-1.14%)
May 11, 2023 5.670 6.246 5.650 6.120 1,456,644 +0.69(+12.71%)
May 10, 2023 5.380 5.465 5.303 5.430 933,290 +0.11(+2.07%)
May 09, 2023 5.260 5.360 5.200 5.320 968,262 +0.00(+0.00%)
May 08, 2023 5.380 5.425 5.250 5.320 894,667 -0.08(-1.48%)
May 05, 2023 5.250 5.510 5.250 5.400 1,113,519 +0.25(+4.85%)
May 04, 2023 5.080 5.150 5.010 5.150 797,653 -0.03(-0.58%)
May 03, 2023 5.400 5.400 5.175 5.180 911,348 -0.23(-4.25%)
May 02, 2023 5.490 5.490 5.315 5.410 804,865 -0.09(-1.64%)
May 01, 2023 5.650 5.650 5.435 5.500 758,910 -0.15(-2.65%)
Apr 28, 2023 5.600 5.700 5.580 5.650 706,946 +0.02(+0.36%)
Apr 27, 2023 5.650 5.689 5.540 5.630 903,061 -0.02(-0.35%)
Apr 26, 2023 5.780 5.780 5.620 5.650 709,902 -0.16(-2.75%)
Apr 25, 2023 5.960 5.980 5.775 5.810 641,385 -0.28(-4.60%)
Apr 24, 2023 5.770 6.160 5.770 6.090 683,811 +0.32(+5.55%)
Apr 21, 2023 5.870 5.900 5.745 5.770 663,774 -0.14(-2.37%)
Apr 20, 2023 6.080 6.090 5.870 5.910 567,614 -0.20(-3.27%)
Apr 19, 2023 6.260 6.290 6.030 6.110 690,043 -0.24(-3.78%)
Apr 18, 2023 6.320 6.400 6.275 6.350 568,430 +0.01(+0.16%)
Apr 17, 2023 6.110 6.390 6.100 6.340 737,280 +0.25(+4.11%)
Apr 14, 2023 6.050 6.100 6.005 6.090 721,234 +0.09(+1.50%)
Apr 13, 2023 5.890 6.147 5.830 6.000 782,821 +0.13(+2.21%)
Apr 12, 2023 5.840 5.897 5.800 5.870 663,397 +0.05(+0.86%)
Apr 11, 2023 5.860 5.915 5.820 5.820 616,889 -0.03(-0.51%)
Apr 10, 2023 5.710 5.970 5.710 5.850 834,184 +0.13(+2.27%)
Apr 06, 2023 5.860 5.865 5.710 5.720 770,603 -0.13(-2.22%)
Apr 05, 2023 5.820 5.865 5.660 5.850 818,015 +0.03(+0.52%)
Apr 04, 2023 5.930 5.935 5.740 5.820 1,208,463 -0.09(-1.52%)
Apr 03, 2023 6.120 6.140 5.713 5.910 1,538,907 -0.27(-4.37%)
Mar 31, 2023 6.110 6.200 6.080 6.180 1,356,640 +0.09(+1.48%)
Mar 30, 2023 6.200 6.220 6.010 6.090 650,944 -0.10(-1.62%)
Mar 29, 2023 6.290 6.300 6.130 6.190 775,241 -0.08(-1.28%)
Mar 28, 2023 6.240 6.380 6.215 6.270 673,197 +0.03(+0.48%)
Mar 27, 2023 6.250 6.290 6.130 6.240 824,553 +0.03(+0.48%)
Mar 24, 2023 6.250 6.280 6.075 6.210 918,681 -0.16(-2.51%)
Mar 23, 2023 6.400 6.660 6.260 6.370 1,663,785 -0.03(-0.47%)
Mar 22, 2023 6.190 6.750 6.110 6.400 3,342,242 +0.36(+5.96%)
Mar 21, 2023 5.960 6.110 5.900 6.040 1,319,569 +0.22(+3.78%)
Mar 20, 2023 5.660 5.860 5.640 5.820 1,011,413 +0.16(+2.83%)
Mar 17, 2023 5.640 5.850 5.630 5.660 1,947,770 +0.01(+0.18%)
Mar 16, 2023 5.510 5.720 5.490 5.650 1,542,859 +0.08(+1.44%)
Mar 15, 2023 5.660 5.700 5.430 5.570 2,068,066 -0.27(-4.62%)
Mar 14, 2023 5.820 5.970 5.745 5.840 1,834,943 +0.08(+1.39%)
Mar 13, 2023 5.700 5.870 5.520 5.760 1,726,767 -0.11(-1.87%)
Mar 10, 2023 6.000 6.040 5.850 5.870 2,586,823 -0.09(-1.51%)
Mar 09, 2023 6.320 6.340 5.890 5.960 2,445,464 -0.37(-5.85%)
Mar 08, 2023 6.300 6.360 6.200 6.330 1,308,301 +0.08(+1.28%)
Mar 07, 2023 6.100 6.285 6.040 6.250 1,617,372 +0.15(+2.46%)
Mar 06, 2023 6.270 6.270 5.910 6.100 2,529,059 -0.31(-4.84%)
Mar 03, 2023 6.250 6.425 6.145 6.410 1,594,255 +0.16(+2.56%)
Mar 02, 2023 6.100 6.275 6.000 6.250 2,067,149 +0.05(+0.81%)
Mar 01, 2023 6.260 6.310 6.110 6.200 1,647,731 -0.04(-0.64%)
Feb 28, 2023 6.100 6.260 5.970 6.240 2,399,777 +0.12(+1.96%)
Feb 27, 2023 5.910 6.120 5.715 6.120 3,443,014 +0.25(+4.26%)
Feb 24, 2023 5.510 5.890 5.480 5.870 2,123,165 +0.34(+6.15%)
Feb 23, 2023 5.370 5.630 5.360 5.530 2,014,636 +0.21(+3.95%)
Feb 22, 2023 5.200 5.370 5.200 5.320 1,541,015 +0.12(+2.31%)
Feb 21, 2023 5.210 5.288 5.171 5.200 676,848 -0.02(-0.38%)
Feb 17, 2023 5.280 5.280 5.130 5.220 779,386 -0.06(-1.14%)
Feb 16, 2023 5.270 5.310 5.180 5.280 808,030 -0.02(-0.38%)
Feb 15, 2023 5.240 5.320 5.160 5.300 515,303 +0.03(+0.57%)
Feb 14, 2023 5.270 5.350 5.160 5.270 911,714 +0.00(+0.00%)
Feb 13, 2023 5.150 5.360 5.120 5.270 1,068,452 +0.12(+2.33%)
Feb 10, 2023 5.200 5.220 5.070 5.150 644,809 -0.05(-0.96%)
Feb 09, 2023 5.130 5.260 5.110 5.200 1,795,369 +0.11(+2.16%)
Feb 08, 2023 5.140 5.160 5.030 5.090 468,924 -0.08(-1.55%)
Feb 07, 2023 5.080 5.170 4.985 5.170 1,248,522 +0.12(+2.38%)
Feb 06, 2023 4.860 5.130 4.860 5.050 1,409,672 +0.16(+3.27%)
Feb 03, 2023 4.880 5.020 4.865 4.890 543,196 +0.01(+0.20%)
Feb 02, 2023 4.980 5.085 4.785 4.880 799,043 -0.10(-2.01%)
Feb 01, 2023 4.890 5.090 4.865 4.980 1,682,252 +0.12(+2.47%)
Jan 31, 2023 4.650 4.895 4.630 4.860 1,608,681 +0.21(+4.52%)
Jan 30, 2023 4.690 4.770 4.610 4.650 337,107 -0.10(-2.11%)
Jan 27, 2023 4.580 4.815 4.580 4.750 1,307,323 +0.18(+3.94%)
Jan 26, 2023 4.640 4.665 4.482 4.570 354,556 -0.02(-0.44%)
Jan 25, 2023 4.560 4.615 4.465 4.590 485,867 +0.01(+0.22%)
Jan 24, 2023 4.655 4.655 4.470 4.580 501,320 -0.06(-1.29%)
Jan 23, 2023 4.660 4.725 4.570 4.640 912,419 -0.01(-0.22%)
Jan 20, 2023 4.510 4.650 4.460 4.650 568,112 +0.17(+3.79%)
Jan 19, 2023 4.440 4.540 4.160 4.480 961,731 +0.04(+0.90%)
Jan 18, 2023 4.750 4.790 4.430 4.440 814,734 -0.26(-5.53%)
Jan 17, 2023 4.570 4.800 4.550 4.700 2,131,822 +0.13(+2.84%)
Jan 13, 2023 4.480 4.580 4.470 4.570 453,158 +0.04(+0.88%)
Jan 12, 2023 4.470 4.585 4.370 4.530 454,476 +0.11(+2.49%)
Jan 11, 2023 4.550 4.580 4.410 4.420 496,302 -0.14(-3.07%)
Jan 10, 2023 4.400 4.590 4.385 4.560 1,219,806 +0.19(+4.35%)
Jan 09, 2023 4.380 4.435 4.345 4.370 634,008 +0.04(+0.92%)
Jan 06, 2023 4.300 4.410 4.260 4.330 513,616 +0.03(+0.70%)
Jan 05, 2023 4.250 4.330 4.200 4.300 501,089 +0.04(+0.94%)
Jan 04, 2023 4.400 4.440 4.230 4.260 1,045,417 -0.19(-4.27%)
Jan 03, 2023 4.570 4.590 4.400 4.450 821,222 -0.09(-1.98%)
Dec 30, 2022 4.420 4.550 4.400 4.540 338,454 +0.11(+2.48%)
Dec 29, 2022 4.310 4.445 4.250 4.430 764,557 +0.12(+2.78%)
Dec 28, 2022 4.550 4.550 4.280 4.310 1,103,593 -0.26(-5.69%)
Dec 27, 2022 4.610 4.610 4.540 4.570 655,481 -0.01(-0.22%)
Dec 23, 2022 4.590 4.620 4.539 4.580 422,897 -0.01(-0.22%)
Dec 22, 2022 4.600 4.612 4.440 4.590 813,702 -0.01(-0.22%)
Dec 21, 2022 4.600 4.618 4.535 4.600 917,247 +0.03(+0.66%)
Dec 20, 2022 4.500 4.600 4.480 4.570 652,930 +0.09(+2.01%)
Dec 19, 2022 4.550 4.579 4.430 4.480 633,102 -0.07(-1.54%)
Dec 16, 2022 4.460 4.550 4.430 4.550 837,720 +0.02(+0.44%)
Dec 15, 2022 4.400 4.545 4.400 4.530 773,265 +0.07(+1.57%)
Dec 14, 2022 4.400 4.485 4.345 4.460 839,798 +0.07(+1.59%)
Dec 13, 2022 4.420 4.455 4.310 4.390 1,483,192 +0.03(+0.69%)
Dec 12, 2022 4.070 4.380 4.070 4.360 877,107 +0.29(+7.13%)
Dec 09, 2022 4.130 4.130 4.030 4.070 610,446 -0.05(-1.21%)
Dec 08, 2022 4.080 4.185 4.080 4.120 741,735 +0.07(+1.73%)
Dec 07, 2022 4.270 4.280 3.945 4.050 1,369,832 -0.23(-5.37%)
Dec 06, 2022 4.440 4.450 4.240 4.280 1,072,219 -0.13(-2.95%)
Dec 05, 2022 4.510 4.555 4.374 4.410 862,106 -0.09(-2.00%)
Dec 02, 2022 4.370 4.500 4.300 4.500 769,733 +0.12(+2.74%)
Dec 01, 2022 4.480 4.509 4.380 4.380 606,975 -0.07(-1.57%)
Nov 30, 2022 4.400 4.495 4.380 4.450 959,411 +0.10(+2.30%)
Nov 29, 2022 4.390 4.430 4.315 4.350 449,240 +0.06(+1.40%)
Nov 28, 2022 4.440 4.440 4.280 4.290 631,426 -0.17(-3.81%)
Nov 25, 2022 4.410 4.520 4.380 4.460 420,994 +0.06(+1.36%)
Nov 23, 2022 4.440 4.480 4.361 4.400 533,822 -0.06(-1.35%)
Nov 22, 2022 4.490 4.510 4.395 4.460 935,691 +0.02(+0.45%)
Nov 21, 2022 4.450 4.500 4.380 4.440 1,141,464 -0.01(-0.22%)
Nov 18, 2022 4.540 4.550 4.435 4.450 1,185,838 -0.07(-1.55%)
Nov 17, 2022 4.540 4.562 4.430 4.520 2,115,890 +0.07(+1.57%)
Nov 16, 2022 4.480 4.530 4.375 4.450 716,312 +0.04(+0.91%)
Nov 15, 2022 4.310 4.460 4.235 4.410 740,622 +0.12(+2.80%)
Nov 14, 2022 4.240 4.385 4.240 4.290 579,990 +0.00(+0.00%)
Nov 11, 2022 4.380 4.415 4.270 4.290 594,878 -0.03(-0.69%)
Nov 10, 2022 4.340 4.405 4.240 4.320 895,565 -0.02(-0.46%)
Nov 09, 2022 4.550 4.570 4.330 4.340 1,221,926 -0.22(-4.82%)
Nov 08, 2022 4.500 4.565 4.450 4.560 1,690,532 +0.08(+1.79%)
Nov 07, 2022 4.350 4.530 4.300 4.480 2,509,769 +0.14(+3.23%)
Nov 04, 2022 4.250 4.380 4.240 4.340 2,093,357 +0.15(+3.58%)
Nov 03, 2022 4.130 4.200 4.081 4.190 1,225,953 +0.12(+2.95%)
Nov 02, 2022 4.160 4.165 4.050 4.070 1,222,628 -0.11(-2.63%)
Nov 01, 2022 3.990 4.200 3.970 4.180 1,702,051 +0.27(+6.91%)
Oct 31, 2022 3.860 3.935 3.810 3.910 355,794 +0.05(+1.30%)
Oct 28, 2022 3.930 3.930 3.845 3.860 395,049 -0.05(-1.28%)
Oct 27, 2022 3.960 4.010 3.900 3.910 310,730 -0.04(-1.01%)
Oct 26, 2022 3.950 4.025 3.889 3.950 1,100,255 +0.06(+1.54%)
Oct 25, 2022 3.810 3.940 3.780 3.890 609,005 +0.06(+1.57%)
Oct 24, 2022 3.840 3.870 3.750 3.830 456,010 -0.02(-0.52%)
Oct 21, 2022 3.890 3.910 3.825 3.850 386,830 -0.02(-0.52%)
Oct 20, 2022 3.950 3.970 3.820 3.870 867,025 -0.08(-2.03%)
Oct 19, 2022 3.920 3.960 3.830 3.950 563,964 +0.06(+1.54%)
Oct 18, 2022 3.830 3.958 3.810 3.890 611,437 +0.04(+1.04%)
Oct 17, 2022 3.680 3.850 3.660 3.850 780,997 +0.23(+6.35%)
Oct 14, 2022 3.540 3.645 3.480 3.620 526,839 +0.11(+3.13%)
Oct 13, 2022 3.390 3.555 3.390 3.510 858,269 +0.08(+2.33%)
Oct 12, 2022 3.280 3.450 3.210 3.430 909,145 +0.13(+3.94%)
Oct 11, 2022 3.300 3.350 3.224 3.300 384,181 -0.02(-0.60%)
Oct 10, 2022 3.430 3.480 3.305 3.320 367,688 -0.10(-2.92%)
Oct 07, 2022 3.450 3.520 3.380 3.420 417,286 -0.05(-1.44%)
Oct 06, 2022 3.400 3.490 3.360 3.470 296,078 +0.07(+2.06%)
Oct 05, 2022 3.390 3.410 3.300 3.400 472,234 -0.05(-1.45%)
Oct 04, 2022 3.670 3.680 3.430 3.450 511,562 -0.17(-4.70%)
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.