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 )

7.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 28, 2007 42.58 42.93 41.92 42.27 627,906 -0.36(-0.84%)
Sep 27, 2007 43.41 43.41 42.62 42.63 623,315 -0.50(-1.17%)
Sep 26, 2007 43.86 43.86 42.98 43.13 493,782 -0.80(-1.83%)
Sep 25, 2007 44.13 44.20 43.42 43.94 647,941 -0.28(-0.63%)
Sep 24, 2007 44.57 45.00 44.04 44.22 1,083,566 -0.21(-0.47%)
Sep 21, 2007 44.07 44.73 43.91 44.43 813,092 +0.47(+1.06%)
Sep 20, 2007 44.60 44.90 43.83 43.96 1,053,514 -0.64(-1.43%)
Sep 19, 2007 42.11 44.89 41.92 44.60 1,439,051 +2.70(+6.43%)
Sep 18, 2007 40.91 41.94 40.86 41.90 746,030 +0.99(+2.42%)
Sep 17, 2007 40.97 41.26 40.87 40.91 492,530 -0.22(-0.54%)
Sep 14, 2007 40.98 41.17 40.61 41.13 391,102 +0.16(+0.39%)
Sep 13, 2007 40.99 41.21 40.61 40.98 555,140 +0.01(+0.02%)
Sep 12, 2007 41.53 41.53 40.01 40.97 1,111,950 -0.63(-1.52%)
Sep 11, 2007 40.28 41.95 40.28 41.60 577,401 +1.32(+3.28%)
Sep 10, 2007 40.80 40.95 39.95 40.28 981,443 -0.60(-1.48%)
Sep 07, 2007 40.97 41.17 40.75 40.88 704,847 -0.24(-0.58%)
Sep 06, 2007 41.05 41.51 40.91 41.12 314,996 +0.06(+0.16%)
Sep 05, 2007 41.16 41.41 40.75 41.05 646,411 -0.51(-1.23%)
Sep 04, 2007 41.76 41.87 41.38 41.56 342,266 -0.09(-0.22%)
Aug 31, 2007 41.89 42.19 41.52 41.66 484,321 +0.35(+0.85%)
Aug 30, 2007 41.55 41.69 40.97 41.31 449,120 -0.24(-0.59%)
Aug 29, 2007 40.97 41.58 40.82 41.55 484,460 +0.67(+1.63%)
Aug 28, 2007 40.97 40.98 39.94 40.88 777,335 -0.17(-0.40%)
Aug 27, 2007 40.97 41.16 40.37 41.05 685,925 -0.06(-0.16%)
Aug 24, 2007 40.52 41.13 40.25 41.11 260,735 +0.38(+0.94%)
Aug 23, 2007 40.15 41.15 39.98 40.73 538,583 +0.58(+1.45%)
Aug 22, 2007 39.94 40.72 39.38 40.15 473,886 +0.47(+1.20%)
Aug 21, 2007 39.76 39.85 39.27 39.67 604,254 -0.09(-0.22%)
Aug 20, 2007 39.38 40.02 39.38 39.76 909,094 +1.02(+2.63%)
Aug 17, 2007 37.32 38.80 37.19 38.74 1,089,549 +2.08(+5.69%)
Aug 16, 2007 38.60 38.16 35.59 36.66 2,150,437 -1.94(-5.03%)
Aug 15, 2007 39.71 40.39 38.57 38.60 1,096,506 -1.03(-2.59%)
Aug 14, 2007 41.54 41.82 39.53 39.62 575,314 -1.92(-4.62%)
Aug 13, 2007 40.07 41.92 40.18 41.54 1,137,689 +1.47(+3.68%)
Aug 10, 2007 40.61 40.96 40.07 40.07 674,655 -0.96(-2.35%)
Aug 09, 2007 40.07 41.73 39.77 41.03 896,711 -0.38(-0.92%)
Aug 08, 2007 41.41 42.38 40.63 41.41 1,068,401 -0.01(-0.02%)
Aug 07, 2007 41.00 41.82 40.67 41.42 1,070,349 +0.40(+0.98%)
Aug 06, 2007 40.39 41.07 38.45 41.02 1,116,958 +0.70(+1.75%)
Aug 03, 2007 40.90 41.27 40.22 40.31 1,021,652 -0.39(-0.95%)
Aug 02, 2007 40.39 41.37 39.38 40.70 939,842 +0.49(+1.22%)
Aug 01, 2007 40.21 40.49 39.07 40.21 609,541 -0.09(-0.21%)
Jul 31, 2007 40.03 41.82 40.03 40.30 830,623 +0.27(+0.68%)
Jul 30, 2007 38.78 40.03 38.42 40.03 741,160 +1.33(+3.44%)
Jul 27, 2007 39.42 39.60 38.53 38.70 568,357 -0.66(-1.68%)
Jul 26, 2007 40.11 40.32 38.44 39.36 878,067 -1.06(-2.63%)
Jul 25, 2007 40.46 40.75 39.62 40.42 590,619 +0.30(+0.75%)
Jul 24, 2007 40.90 41.49 39.81 40.12 764,256 -1.03(-2.50%)
Jul 23, 2007 40.61 41.53 40.54 41.15 706,516 +0.45(+1.11%)
Jul 20, 2007 41.22 41.28 40.59 40.69 460,390 -0.73(-1.75%)
Jul 19, 2007 41.18 41.53 41.04 41.42 454,686 +0.29(+0.70%)
Jul 18, 2007 40.11 41.17 40.08 41.13 765,509 +0.79(+1.96%)
Jul 17, 2007 40.12 40.62 40.12 40.34 288,839 -0.07(-0.18%)
Jul 16, 2007 41.51 41.51 40.36 40.41 460,947 -1.19(-2.85%)
Jul 13, 2007 41.14 41.69 41.14 41.60 1,119,324 +0.14(+0.35%)
Jul 12, 2007 41.61 42.15 41.28 41.46 498,373 -0.12(-0.29%)
Jul 11, 2007 40.90 41.66 40.82 41.58 377,606 +0.37(+0.89%)
Jul 10, 2007 41.68 41.69 41.18 41.21 477,504 -0.52(-1.26%)
Jul 09, 2007 42.29 42.67 41.63 41.74 649,472 -0.64(-1.51%)
Jul 06, 2007 42.94 43.05 41.97 42.38 1,321,623 -0.51(-1.19%)
Jul 05, 2007 41.90 43.15 41.74 42.89 1,705,630 +1.06(+2.53%)
Jul 03, 2007 41.60 41.92 41.47 41.83 460,529 +0.31(+0.74%)
Jul 02, 2007 41.65 41.80 41.04 41.52 605,088 -0.10(-0.24%)
Jun 29, 2007 41.65 41.70 41.27 41.62 647,107 +0.17(+0.42%)
Jun 28, 2007 41.00 41.74 41.00 41.45 667,698 +0.66(+1.62%)
Jun 27, 2007 40.31 40.80 39.57 40.79 689,959 +0.48(+1.19%)
Jun 26, 2007 41.04 41.26 40.13 40.31 538,166 -0.52(-1.29%)
Jun 25, 2007 41.11 41.54 40.77 40.83 585,888 -0.38(-0.92%)
Jun 22, 2007 41.44 41.62 40.63 41.21 2,773,892 -0.30(-0.73%)
Jun 21, 2007 40.84 41.59 40.61 41.51 514,513 +0.63(+1.55%)
Jun 20, 2007 41.60 41.88 40.79 40.88 449,399 -0.53(-1.28%)
Jun 19, 2007 41.32 41.95 41.12 41.41 388,041 +0.15(+0.37%)
Jun 18, 2007 41.47 41.77 41.16 41.26 624,845 -0.31(-0.74%)
Jun 15, 2007 41.59 41.79 41.26 41.57 289,257 +0.08(+0.19%)
Jun 14, 2007 40.57 41.69 40.57 41.49 626,237 +0.85(+2.09%)
Jun 13, 2007 40.36 40.74 40.07 40.64 641,402 +0.56(+1.40%)
Jun 12, 2007 40.93 41.05 39.93 40.08 940,120 -0.84(-2.05%)
Jun 11, 2007 41.00 41.32 40.82 40.92 629,437 -0.08(-0.19%)
Jun 08, 2007 41.00 41.18 39.94 41.00 1,162,455 -0.14(-0.33%)
Jun 07, 2007 42.76 42.76 41.14 41.14 1,068,727 -1.62(-3.78%)
Jun 06, 2007 44.06 44.06 42.46 42.76 1,105,132 -1.57(-3.53%)
Jun 05, 2007 44.52 44.62 44.25 44.32 580,601 -0.04(-0.08%)
Jun 04, 2007 43.92 44.54 43.91 44.36 293,431 +0.23(+0.52%)
Jun 01, 2007 43.77 44.46 43.77 44.13 190,612 +0.39(+0.89%)
May 31, 2007 43.63 43.92 43.56 43.74 181,151 +0.29(+0.68%)
May 30, 2007 42.64 43.66 42.61 43.45 399,311 +0.41(+0.95%)
May 29, 2007 42.15 43.12 42.09 43.04 361,188 +0.80(+1.91%)
May 25, 2007 42.33 42.94 42.20 42.23 368,841 -0.07(-0.17%)
May 24, 2007 43.42 43.99 42.17 42.30 651,784 -1.01(-2.32%)
May 23, 2007 43.11 43.78 43.05 43.31 450,651 +0.11(+0.25%)
May 22, 2007 43.40 43.48 42.98 43.20 289,674 -0.05(-0.12%)
May 21, 2007 42.90 43.52 42.90 43.25 531,322 +0.13(+0.30%)
May 18, 2007 43.22 43.38 43.00 43.12 674,509 -0.34(-0.78%)
May 17, 2007 44.43 43.74 42.68 43.46 967,390 -0.62(-1.40%)
May 16, 2007 43.76 44.27 43.69 44.08 362,580 +0.10(+0.23%)
May 15, 2007 44.06 44.48 43.94 43.98 418,929 -0.15(-0.34%)
May 14, 2007 44.45 44.68 43.99 44.13 419,068 -0.27(-0.60%)
May 11, 2007 44.22 44.81 43.96 44.40 699,699 +0.31(+0.70%)
May 10, 2007 45.28 45.78 43.99 44.09 779,561 -0.95(-2.11%)
May 09, 2007 44.71 45.55 44.54 45.04 701,534 +0.13(+0.29%)
May 08, 2007 44.14 45.04 43.84 44.91 400,563 +0.45(+1.02%)
May 07, 2007 43.82 45.32 43.76 44.45 895,320 +0.64(+1.46%)
May 04, 2007 43.50 44.10 43.50 43.81 630,411 +0.43(+0.99%)
May 03, 2007 43.03 43.84 43.03 43.38 647,941 +0.20(+0.47%)
May 02, 2007 43.13 43.40 43.00 43.18 711,247 -0.12(-0.28%)
May 01, 2007 43.05 43.55 42.77 43.30 693,507 +0.43(+1.01%)
Apr 30, 2007 42.63 43.04 42.61 42.87 686,620 +0.11(+0.25%)
Apr 27, 2007 42.79 43.02 42.31 42.76 464,425 -0.01(-0.03%)
Apr 26, 2007 42.23 42.88 42.16 42.78 509,087 +0.05(+0.12%)
Apr 25, 2007 42.05 42.87 42.05 42.73 589,923 +0.82(+1.95%)
Apr 24, 2007 41.87 41.95 41.39 41.91 413,085 +0.28(+0.67%)
Apr 23, 2007 41.61 42.11 41.56 41.63 509,643 +0.12(+0.29%)
Apr 20, 2007 41.61 41.79 41.05 41.51 949,686 +0.40(+0.96%)
Apr 19, 2007 41.82 42.59 40.93 41.11 2,003,818 -1.94(-4.51%)
Apr 18, 2007 40.39 43.12 40.17 43.05 2,580,080 +2.88(+7.17%)
Apr 17, 2007 40.32 40.60 39.88 40.17 345,466 -0.27(-0.68%)
Apr 16, 2007 39.85 40.44 39.81 40.44 276,317 +0.60(+1.52%)
Apr 13, 2007 39.88 39.88 39.44 39.84 254,056 -0.03(-0.07%)
Apr 12, 2007 39.29 39.94 38.93 39.87 354,788 +0.58(+1.48%)
Apr 11, 2007 39.67 39.67 39.17 39.29 400,146 -0.73(-1.83%)
Apr 10, 2007 40.17 40.43 39.82 40.02 464,842 -0.11(-0.27%)
Apr 09, 2007 39.57 40.67 39.54 40.13 859,284 +0.35(+0.89%)
Apr 05, 2007 39.40 39.83 39.14 39.77 522,861 +0.24(+0.62%)
Apr 04, 2007 39.46 39.56 38.88 39.53 533,296 +0.46(+1.18%)
Apr 03, 2007 39.23 39.71 39.04 39.07 455,521 -0.15(-0.38%)
Apr 02, 2007 38.62 39.53 38.62 39.22 362,302 +0.33(+0.85%)
Mar 30, 2007 38.89 39.53 38.65 38.89 443,416 +0.00(+0.00%)
Mar 29, 2007 38.72 38.96 38.53 38.89 254,056 +0.21(+0.54%)
Mar 28, 2007 38.70 38.96 38.47 38.68 288,979 +0.12(+0.30%)
Mar 27, 2007 38.45 38.69 38.11 38.57 625,263 -0.27(-0.68%)
Mar 26, 2007 39.17 39.35 38.55 38.83 873,476 -0.04(-0.09%)
Mar 23, 2007 38.78 39.10 38.71 38.87 287,170 +0.15(+0.39%)
Mar 22, 2007 38.45 38.78 38.32 38.72 295,239 +0.17(+0.43%)
Mar 21, 2007 38.06 38.55 37.93 38.55 373,989 +0.55(+1.44%)
Mar 20, 2007 37.37 38.21 37.31 38.01 438,129 +0.31(+0.82%)
Mar 19, 2007 37.73 37.98 37.30 37.70 860,536 -0.22(-0.57%)
Mar 16, 2007 37.05 37.98 37.05 37.91 1,230,212 +1.10(+2.99%)
Mar 15, 2007 36.22 37.09 36.22 36.81 1,074,940 +0.52(+1.45%)
Mar 14, 2007 36.02 36.35 35.10 36.29 1,036,261 +0.27(+0.76%)
Mar 13, 2007 36.94 36.78 35.90 36.02 1,084,680 -0.93(-2.51%)
Mar 12, 2007 36.37 36.99 36.12 36.94 571,140 +0.65(+1.80%)
Mar 09, 2007 35.58 36.35 35.58 36.29 739,491 +0.11(+0.30%)
Mar 08, 2007 36.25 36.51 35.99 36.18 718,203 +0.19(+0.54%)
Mar 07, 2007 35.58 36.25 35.55 35.99 385,537 +0.20(+0.56%)
Mar 06, 2007 35.22 35.94 35.22 35.79 530,374 +0.62(+1.76%)
Mar 05, 2007 35.40 35.87 33.97 35.17 579,071 -0.44(-1.23%)
Mar 02, 2007 35.94 36.11 35.58 35.61 643,907 -0.36(-1.00%)
Mar 01, 2007 35.64 36.30 35.07 35.97 888,673 +0.34(+0.97%)
Feb 28, 2007 35.04 35.79 34.74 35.62 640,567 +0.73(+2.10%)
Feb 27, 2007 36.07 36.07 33.65 34.89 1,651,368 -1.18(-3.27%)
Feb 26, 2007 36.55 36.55 35.80 36.07 645,715 -0.51(-1.40%)
Feb 23, 2007 36.72 36.73 35.84 36.58 827,840 -0.34(-0.93%)
Feb 22, 2007 36.66 37.37 36.48 36.92 1,063,531 +0.60(+1.64%)
Feb 21, 2007 36.40 36.64 36.19 36.33 1,055,740 -0.34(-0.92%)
Feb 20, 2007 36.32 36.73 36.19 36.66 841,197 +0.34(+0.95%)
Feb 16, 2007 35.81 36.40 35.48 36.32 894,763 +0.50(+1.40%)
Feb 15, 2007 35.85 36.01 35.58 35.81 582,549 -0.04(-0.10%)
Feb 14, 2007 35.76 35.94 35.62 35.85 277,058 +0.09(+0.24%)
Feb 13, 2007 34.79 35.78 34.74 35.76 599,538 +1.14(+3.28%)
Feb 12, 2007 34.86 35.16 34.34 34.63 745,672 -0.52(-1.47%)
Feb 09, 2007 35.07 35.36 34.84 35.15 534,826 +0.07(+0.20%)
Feb 08, 2007 35.13 35.15 34.54 35.07 854,136 -0.08(-0.22%)
Feb 07, 2007 35.27 35.51 35.15 35.15 640,567 -0.19(-0.53%)
Feb 06, 2007 35.38 35.46 34.90 35.34 965,721 -0.04(-0.10%)
Feb 05, 2007 35.94 35.95 35.38 35.38 708,882 -0.62(-1.72%)
Feb 02, 2007 35.87 36.07 35.65 35.99 447,729 +0.04(+0.10%)
Feb 01, 2007 35.72 36.21 35.58 35.96 534,965 -0.13(-0.36%)
Jan 31, 2007 36.10 36.48 35.81 36.09 984,226 -0.01(-0.04%)
Jan 30, 2007 35.01 36.10 34.86 36.10 1,736,517 +1.05(+2.99%)
Jan 29, 2007 33.84 35.10 33.56 35.05 1,222,282 +1.09(+3.22%)
Jan 26, 2007 34.13 34.16 33.60 33.96 666,168 -0.27(-0.80%)
Jan 25, 2007 34.10 34.90 33.72 34.23 3,012,783 +0.47(+1.38%)
Jan 24, 2007 33.34 33.92 33.31 33.77 2,076,280 +0.50(+1.51%)
Jan 23, 2007 32.49 33.32 32.42 33.26 572,531 +0.83(+2.55%)
Jan 22, 2007 32.26 32.46 31.94 32.44 377,606 +0.09(+0.29%)
Jan 19, 2007 31.99 32.45 31.98 32.34 321,257 +0.28(+0.87%)
Jan 18, 2007 32.17 32.32 32.00 32.06 379,137 -0.06(-0.18%)
Jan 17, 2007 31.77 32.18 31.62 32.12 429,364 +0.35(+1.11%)
Jan 16, 2007 31.70 31.94 31.60 31.77 344,632 -0.17(-0.52%)
Jan 12, 2007 31.06 31.93 31.06 31.93 464,982 +0.80(+2.59%)
Jan 11, 2007 30.69 31.19 30.66 31.13 436,877 +0.40(+1.29%)
Jan 10, 2007 30.52 30.84 30.38 30.73 479,591 -0.02(-0.07%)
Jan 09, 2007 30.93 30.96 30.49 30.75 556,809 -0.19(-0.63%)
Jan 08, 2007 30.60 31.14 30.39 30.95 472,356 +0.39(+1.27%)
Jan 05, 2007 30.69 30.80 30.33 30.56 659,629 -0.28(-0.91%)
Jan 04, 2007 30.83 30.95 30.58 30.84 855,388 -0.01(-0.05%)
Jan 03, 2007 31.28 31.70 30.71 30.86 762,309 -0.50(-1.58%)
Dec 29, 2006 31.40 31.57 31.32 31.35 226,647 -0.07(-0.23%)
Dec 28, 2006 31.67 31.67 31.31 31.42 437,990 -0.22(-0.68%)
Dec 27, 2006 31.41 31.84 31.37 31.64 336,979 +0.01(+0.05%)
Dec 26, 2006 31.52 31.97 31.52 31.62 450,651 +0.10(+0.32%)
Dec 22, 2006 31.27 31.55 31.11 31.52 385,398 +0.22(+0.71%)
Dec 21, 2006 31.61 31.80 31.05 31.30 719,456 -0.39(-1.22%)
Dec 20, 2006 32.15 32.39 31.49 31.69 819,214 -0.36(-1.12%)
Dec 19, 2006 32.13 32.43 31.96 32.05 586,166 -0.24(-0.76%)
Dec 18, 2006 32.47 32.75 32.08 32.29 613,993 -0.17(-0.51%)
Dec 15, 2006 32.67 33.05 32.28 32.46 1,322,318 -0.25(-0.77%)
Dec 14, 2006 32.83 32.93 32.62 32.71 808,918 -0.19(-0.57%)
Dec 13, 2006 32.87 33.05 32.36 32.90 989,930 +0.19(+0.57%)
Dec 12, 2006 31.94 32.82 31.94 32.71 1,353,484 +0.71(+2.22%)
Dec 11, 2006 31.61 32.11 31.61 32.00 458,721 +0.39(+1.23%)
Dec 08, 2006 31.70 31.98 31.43 31.61 345,327 -0.13(-0.41%)
Dec 07, 2006 31.37 31.95 31.23 31.74 451,625 +0.24(+0.78%)
Dec 06, 2006 30.75 31.85 30.75 31.50 881,685 +0.74(+2.41%)
Dec 05, 2006 30.14 30.81 29.89 30.75 940,955 +0.80(+2.66%)
Dec 04, 2006 30.12 30.26 29.73 29.96 348,667 -0.25(-0.83%)
Dec 01, 2006 30.12 30.31 29.97 30.21 281,744 +0.11(+0.36%)
Nov 30, 2006 29.94 30.22 29.86 30.10 194,368 +0.24(+0.79%)
Nov 29, 2006 29.83 30.06 29.72 29.86 407,937 +0.04(+0.12%)
Nov 28, 2006 30.19 30.19 29.60 29.83 554,027 -0.67(-2.19%)
Nov 27, 2006 30.45 30.74 30.45 30.50 338,232 -0.03(-0.09%)
Nov 24, 2006 30.07 30.75 30.07 30.52 223,725 +0.45(+1.48%)
Nov 22, 2006 29.89 30.09 29.68 30.08 313,605 +0.19(+0.63%)
Nov 21, 2006 29.91 30.06 29.71 29.89 429,364 -0.02(-0.07%)
Nov 20, 2006 29.83 30.20 29.77 29.91 573,227 -0.16(-0.53%)
Nov 17, 2006 30.01 30.28 29.72 30.07 406,268 -0.04(-0.12%)
Nov 16, 2006 30.19 30.55 30.04 30.11 466,790 -0.11(-0.38%)
Nov 15, 2006 29.78 30.27 29.73 30.22 455,799 +0.44(+1.47%)
Nov 14, 2006 29.78 30.01 29.55 29.78 428,807 -0.03(-0.10%)
Nov 13, 2006 29.61 29.94 29.59 29.81 206,612 +0.14(+0.48%)
Nov 10, 2006 29.72 29.97 29.66 29.67 510,339 -0.09(-0.29%)
Nov 09, 2006 29.63 29.92 29.44 29.76 312,631 +0.16(+0.53%)
Nov 08, 2006 29.30 29.64 29.09 29.60 328,353 +0.25(+0.86%)
Nov 07, 2006 29.04 29.53 29.03 29.35 371,902 +0.24(+0.81%)
Nov 06, 2006 29.61 29.61 28.98 29.11 589,088 -0.44(-1.48%)
Nov 03, 2006 29.30 29.69 29.21 29.55 324,736 +0.26(+0.88%)
Nov 02, 2006 29.47 29.61 28.99 29.29 654,481 +0.12(+0.42%)
Nov 01, 2006 29.55 29.83 29.15 29.17 360,771 -0.38(-1.29%)
Oct 31, 2006 29.45 29.83 29.30 29.55 299,692 -0.09(-0.29%)
Oct 30, 2006 29.61 29.81 29.18 29.63 358,267 -0.20(-0.67%)
Oct 27, 2006 30.14 30.29 29.79 29.83 347,832 -0.27(-0.88%)
Oct 26, 2006 30.44 30.50 29.94 30.10 594,236 -0.23(-0.76%)
Oct 25, 2006 29.87 30.40 29.69 30.33 610,793 +0.46(+1.54%)
Oct 24, 2006 28.30 30.02 28.28 29.87 1,181,377 +1.58(+5.59%)
Oct 23, 2006 28.66 28.85 28.15 28.29 529,400 -0.37(-1.28%)
Oct 20, 2006 28.71 28.71 28.20 28.66 408,633 -0.14(-0.50%)
Oct 19, 2006 28.54 28.86 28.35 28.80 374,545 +0.27(+0.93%)
Oct 18, 2006 29.18 29.18 28.38 28.53 460,808 -0.39(-1.34%)
Oct 17, 2006 29.40 29.49 28.82 28.92 347,693 -0.55(-1.85%)
Oct 16, 2006 29.54 29.63 29.19 29.47 340,736 +0.01(+0.02%)
Oct 13, 2006 29.43 29.78 29.22 29.46 429,364 +0.17(+0.59%)
Oct 12, 2006 28.58 29.34 28.58 29.29 406,407 +0.69(+2.41%)
Oct 11, 2006 28.72 28.86 28.33 28.60 581,992 -0.47(-1.63%)
Oct 10, 2006 28.89 29.28 28.79 29.07 409,746 +0.17(+0.57%)
Oct 09, 2006 28.86 29.23 28.65 28.91 272,143 +0.05(+0.17%)
Oct 06, 2006 28.91 28.91 28.51 28.86 401,259 -0.06(-0.20%)
Oct 05, 2006 28.79 28.96 28.40 28.91 629,298 +0.12(+0.42%)
Oct 04, 2006 28.23 28.82 28.11 28.79 812,536 +0.60(+2.14%)
Oct 03, 2006 29.17 29.17 28.15 28.19 1,014,974 -0.98(-3.37%)
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.