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 4.050 4.100 3.755 4.000 1,181,931 -0.23(-5.44%)
Sep 27, 2019 4.470 4.470 4.210 4.230 651,300 -0.23(-5.16%)
Sep 26, 2019 4.490 4.510 4.350 4.460 345,310 -0.03(-0.67%)
Sep 25, 2019 4.510 4.595 4.450 4.490 444,558 -0.03(-0.66%)
Sep 24, 2019 4.630 4.715 4.480 4.520 512,870 -0.14(-3.00%)
Sep 23, 2019 4.410 4.680 4.380 4.660 743,091 +0.20(+4.48%)
Sep 20, 2019 4.560 4.560 4.410 4.460 700,000 -0.09(-1.98%)
Sep 19, 2019 4.600 4.670 4.540 4.550 416,183 -0.03(-0.66%)
Sep 18, 2019 4.600 4.660 4.510 4.580 441,426 -0.05(-1.08%)
Sep 17, 2019 4.510 4.740 4.420 4.630 420,691 +0.03(+0.65%)
Sep 16, 2019 4.710 4.750 4.490 4.600 599,300 +0.14(+3.14%)
Sep 13, 2019 4.480 4.620 4.430 4.460 416,300 +0.04(+0.90%)
Sep 12, 2019 4.350 4.490 4.230 4.420 434,239 -0.01(-0.23%)
Sep 11, 2019 4.340 4.500 4.160 4.430 560,356 +0.08(+1.84%)
Sep 10, 2019 4.000 4.420 4.000 4.350 932,524 +0.34(+8.48%)
Sep 09, 2019 3.790 4.010 3.780 4.010 469,550 +0.23(+6.08%)
Sep 06, 2019 3.690 3.850 3.690 3.780 280,700 +0.03(+0.80%)
Sep 05, 2019 3.660 3.933 3.660 3.750 581,101 +0.16(+4.46%)
Sep 04, 2019 3.610 3.664 3.535 3.590 222,224 +0.07(+1.99%)
Sep 03, 2019 3.570 3.600 3.495 3.520 334,620 -0.15(-4.09%)
Aug 30, 2019 3.620 3.730 3.590 3.670 319,200 +0.07(+1.94%)
Aug 29, 2019 3.600 3.645 3.530 3.600 325,626 +0.06(+1.69%)
Aug 28, 2019 3.480 3.580 3.380 3.540 298,217 +0.09(+2.61%)
Aug 27, 2019 3.640 3.640 3.350 3.450 518,746 -0.16(-4.43%)
Aug 26, 2019 3.700 3.700 3.550 3.610 245,287 +0.07(+1.98%)
Aug 23, 2019 3.680 3.760 3.530 3.540 502,300 -0.19(-5.09%)
Aug 22, 2019 3.940 3.970 3.730 3.730 466,853 -0.20(-5.09%)
Aug 21, 2019 3.830 4.000 3.800 3.930 562,797 +0.17(+4.52%)
Aug 20, 2019 3.680 3.770 3.630 3.760 335,785 +0.05(+1.35%)
Aug 19, 2019 3.600 3.745 3.550 3.710 455,642 +0.21(+6.00%)
Aug 16, 2019 3.260 3.510 3.220 3.500 444,900 +0.28(+8.70%)
Aug 15, 2019 3.240 3.340 3.200 3.220 384,975 -0.05(-1.53%)
Aug 14, 2019 3.300 3.350 3.180 3.270 443,115 -0.16(-4.66%)
Aug 13, 2019 3.300 3.460 3.240 3.430 327,696 +0.13(+3.94%)
Aug 12, 2019 3.400 3.480 3.270 3.300 348,919 -0.08(-2.37%)
Aug 09, 2019 3.660 3.660 3.340 3.380 776,400 -0.27(-7.40%)
Aug 08, 2019 3.550 3.700 3.550 3.650 473,342 +0.14(+3.99%)
Aug 07, 2019 3.480 3.600 3.340 3.510 1,213,250 -0.05(-1.40%)
Aug 06, 2019 3.700 3.810 3.550 3.560 756,686 -0.11(-3.00%)
Aug 05, 2019 3.940 3.940 3.640 3.670 982,765 -0.42(-10.27%)
Aug 02, 2019 4.230 4.270 4.020 4.090 477,200 -0.12(-2.85%)
Aug 01, 2019 4.300 4.470 4.185 4.210 812,540 -0.35(-7.68%)
Jul 31, 2019 4.360 4.670 4.340 4.560 1,013,095 +0.18(+4.11%)
Jul 30, 2019 4.250 4.410 4.090 4.380 501,287 +0.12(+2.82%)
Jul 29, 2019 4.610 4.610 4.250 4.260 641,580 -0.32(-6.99%)
Jul 26, 2019 4.460 4.685 4.420 4.580 537,600 +0.13(+2.92%)
Jul 25, 2019 4.760 4.760 4.445 4.450 745,328 -0.31(-6.51%)
Jul 24, 2019 4.570 4.820 4.540 4.760 722,175 +0.16(+3.48%)
Jul 23, 2019 4.610 4.650 4.510 4.600 480,261 -0.04(-0.86%)
Jul 22, 2019 4.460 4.660 4.430 4.640 919,623 +0.20(+4.50%)
Jul 19, 2019 4.520 4.640 4.390 4.440 722,300 -0.08(-1.77%)
Jul 18, 2019 4.410 4.580 4.369 4.520 563,070 +0.11(+2.49%)
Jul 17, 2019 4.520 4.522 4.390 4.410 696,612 -0.13(-2.86%)
Jul 16, 2019 4.360 4.570 4.340 4.540 1,240,144 +0.14(+3.18%)
Jul 15, 2019 4.500 4.500 4.265 4.400 912,851 +0.01(+0.23%)
Jul 12, 2019 4.010 4.410 3.995 4.390 1,274,600 +0.38(+9.48%)
Jul 11, 2019 3.970 4.050 3.900 4.010 1,321,901 +0.13(+3.35%)
Jul 10, 2019 3.790 3.880 3.650 3.880 708,861 +0.16(+4.30%)
Jul 09, 2019 3.440 3.730 3.407 3.720 1,119,054 +0.27(+7.83%)
Jul 08, 2019 3.380 3.460 3.330 3.450 402,915 +0.07(+2.07%)
Jul 05, 2019 3.230 3.380 3.220 3.380 405,900 +0.15(+4.64%)
Jul 03, 2019 3.300 3.320 3.210 3.230 262,900 -0.06(-1.82%)
Jul 02, 2019 3.430 3.440 3.260 3.290 290,667 -0.14(-4.08%)
Jul 01, 2019 3.550 3.550 3.380 3.430 468,325 -0.01(-0.29%)
Jun 28, 2019 3.330 3.440 3.290 3.440 1,519,000 +0.14(+4.24%)
Jun 27, 2019 3.240 3.300 3.220 3.300 535,355 +0.09(+2.80%)
Jun 26, 2019 3.150 3.290 3.090 3.210 538,676 +0.12(+3.88%)
Jun 25, 2019 3.080 3.145 3.060 3.090 290,199 -0.01(-0.32%)
Jun 24, 2019 3.040 3.170 3.030 3.100 516,975 +0.07(+2.31%)
Jun 21, 2019 3.170 3.200 3.030 3.030 895,800 -0.15(-4.72%)
Jun 20, 2019 3.300 3.320 3.150 3.180 569,355 -0.03(-0.93%)
Jun 19, 2019 3.140 3.320 3.140 3.210 780,691 +0.05(+1.58%)
Jun 18, 2019 3.130 3.190 3.090 3.160 509,569 +0.10(+3.27%)
Jun 17, 2019 3.030 3.080 2.980 3.060 445,660 +0.00(+0.00%)
Jun 14, 2019 3.070 3.175 3.030 3.060 589,600 -0.01(-0.33%)
Jun 13, 2019 3.060 3.100 2.980 3.070 534,801 +0.10(+3.37%)
Jun 12, 2019 3.020 3.075 2.960 2.970 534,528 -0.13(-4.19%)
Jun 11, 2019 3.070 3.120 3.020 3.100 519,760 +0.10(+3.33%)
Jun 10, 2019 3.000 3.100 2.960 3.000 794,805 +0.04(+1.35%)
Jun 07, 2019 2.900 3.180 2.850 2.960 1,882,700 +0.14(+4.96%)
Jun 06, 2019 3.010 3.080 2.820 2.820 1,386,988 -0.15(-5.05%)
Jun 05, 2019 3.130 3.200 2.930 2.970 1,554,415 -0.23(-7.19%)
Jun 04, 2019 3.190 3.300 3.190 3.200 1,020,681 +0.06(+1.91%)
Jun 03, 2019 3.240 3.300 3.115 3.140 1,512,685 -0.07(-2.18%)
May 31, 2019 3.170 3.250 3.070 3.210 980,900 -0.05(-1.53%)
May 30, 2019 3.330 3.450 3.250 3.260 1,163,216 -0.06(-1.81%)
May 29, 2019 3.610 3.610 3.210 3.320 3,017,240 -0.31(-8.54%)
May 28, 2019 3.780 3.840 3.620 3.630 569,542 -0.11(-2.94%)
May 24, 2019 3.920 3.940 3.710 3.740 507,900 -0.11(-2.86%)
May 23, 2019 4.100 4.120 3.815 3.850 973,258 -0.35(-8.33%)
May 22, 2019 4.300 4.325 4.190 4.200 369,394 -0.11(-2.55%)
May 21, 2019 4.250 4.330 4.200 4.310 286,171 +0.05(+1.17%)
May 20, 2019 4.270 4.310 4.200 4.260 408,665 -0.02(-0.47%)
May 17, 2019 4.340 4.430 4.240 4.280 384,000 -0.11(-2.51%)
May 16, 2019 4.300 4.500 4.300 4.390 729,653 +0.10(+2.33%)
May 15, 2019 4.110 4.290 4.110 4.290 381,954 +0.10(+2.39%)
May 14, 2019 4.090 4.205 4.060 4.190 381,204 +0.17(+4.23%)
May 13, 2019 4.170 4.220 4.000 4.020 426,011 -0.23(-5.41%)
May 10, 2019 4.200 4.310 4.170 4.250 447,800 +0.05(+1.19%)
May 09, 2019 4.180 4.230 4.100 4.200 358,807 -0.04(-0.94%)
May 08, 2019 4.220 4.330 4.150 4.240 286,467 +0.01(+0.24%)
May 07, 2019 4.380 4.410 4.200 4.230 480,069 -0.21(-4.73%)
May 06, 2019 4.370 4.530 4.290 4.440 561,172 -0.04(-0.89%)
May 03, 2019 4.350 4.575 4.340 4.480 895,000 +0.16(+3.70%)
May 02, 2019 4.130 4.340 4.100 4.320 878,230 +0.18(+4.35%)
May 01, 2019 4.150 4.200 4.110 4.140 540,159 -0.02(-0.48%)
Apr 30, 2019 4.050 4.290 3.950 4.160 875,243 +0.26(+6.67%)
Apr 29, 2019 3.760 4.032 3.680 3.900 1,078,915 +0.08(+2.09%)
Apr 26, 2019 3.810 3.970 3.750 3.820 947,000 -0.03(-0.78%)
Apr 25, 2019 4.080 4.135 3.820 3.850 1,541,824 -0.17(-4.23%)
Apr 24, 2019 4.260 4.550 3.985 4.020 2,466,603 -0.60(-12.99%)
Apr 23, 2019 4.780 4.830 4.610 4.620 360,920 -0.14(-2.94%)
Apr 22, 2019 4.590 4.770 4.572 4.760 462,738 +0.26(+5.78%)
Apr 18, 2019 4.630 4.700 4.460 4.500 325,600 -0.14(-3.02%)
Apr 17, 2019 4.590 4.680 4.520 4.640 262,382 +0.07(+1.53%)
Apr 16, 2019 4.620 4.647 4.430 4.570 496,482 -0.04(-0.87%)
Apr 15, 2019 4.710 4.720 4.510 4.610 455,413 -0.09(-1.91%)
Apr 12, 2019 4.660 4.740 4.550 4.700 317,900 +0.14(+3.07%)
Apr 11, 2019 4.510 4.600 4.490 4.560 297,703 +0.05(+1.11%)
Apr 10, 2019 4.380 4.520 4.330 4.510 342,116 +0.17(+3.92%)
Apr 09, 2019 4.550 4.558 4.310 4.340 422,774 -0.24(-5.24%)
Apr 08, 2019 4.510 4.630 4.510 4.580 491,916 +0.09(+2.00%)
Apr 05, 2019 4.280 4.525 4.280 4.490 749,100 +0.17(+3.94%)
Apr 04, 2019 4.180 4.290 4.170 4.320 375,179 +0.15(+3.60%)
Apr 03, 2019 4.180 4.230 4.110 4.170 271,969 +0.04(+0.97%)
Apr 02, 2019 4.070 4.155 4.050 4.130 411,758 +0.06(+1.47%)
Apr 01, 2019 3.950 4.110 3.940 4.070 621,116 +0.15(+3.83%)
Mar 29, 2019 4.010 4.010 3.810 3.920 1,055,100 -0.03(-0.76%)
Mar 28, 2019 4.020 4.090 3.880 3.950 753,374 -0.10(-2.47%)
Mar 27, 2019 4.050 4.080 3.956 4.050 382,447 +0.03(+0.75%)
Mar 26, 2019 4.050 4.090 3.940 4.020 364,753 +0.02(+0.50%)
Mar 25, 2019 4.020 4.050 3.949 4.000 567,029 -0.04(-0.99%)
Mar 22, 2019 4.250 4.250 4.040 4.040 486,800 -0.25(-5.83%)
Mar 21, 2019 4.310 4.350 4.250 4.290 456,449 -0.01(-0.23%)
Mar 20, 2019 4.200 4.360 4.140 4.300 576,454 +0.10(+2.38%)
Mar 19, 2019 4.230 4.380 4.145 4.200 692,928 -0.01(-0.24%)
Mar 18, 2019 3.990 4.230 3.990 4.210 1,210,520 +0.30(+7.67%)
Mar 15, 2019 3.980 4.120 3.910 3.910 2,380,700 -0.07(-1.76%)
Mar 14, 2019 3.850 4.000 3.840 3.980 625,786 +0.15(+3.92%)
Mar 13, 2019 3.830 3.890 3.792 3.830 399,579 +0.04(+1.06%)
Mar 12, 2019 3.640 3.820 3.640 3.790 783,972 +0.16(+4.41%)
Mar 11, 2019 3.600 3.670 3.520 3.630 806,369 +0.05(+1.40%)
Mar 08, 2019 3.800 3.800 3.550 3.580 1,153,500 -0.29(-7.49%)
Mar 07, 2019 3.880 3.900 3.710 3.870 788,821 +0.01(+0.26%)
Mar 06, 2019 4.100 4.100 3.840 3.860 637,889 -0.26(-6.31%)
Mar 05, 2019 4.090 4.150 3.960 4.120 593,086 +0.07(+1.73%)
Mar 04, 2019 4.140 4.190 3.960 4.050 706,889 -0.06(-1.46%)
Mar 01, 2019 4.110 4.210 4.070 4.110 332,500 +0.01(+0.24%)
Feb 28, 2019 4.180 4.230 4.060 4.100 466,578 -0.08(-1.91%)
Feb 27, 2019 4.200 4.240 4.136 4.180 334,743 -0.02(-0.48%)
Feb 26, 2019 4.150 4.340 4.150 4.200 641,361 +0.07(+1.69%)
Feb 25, 2019 4.100 4.250 4.090 4.130 477,118 +0.04(+0.98%)
Feb 22, 2019 4.200 4.240 4.030 4.090 614,600 -0.07(-1.68%)
Feb 21, 2019 4.050 4.180 3.750 4.160 1,257,663 +0.27(+6.94%)
Feb 20, 2019 3.820 3.900 3.770 3.890 675,673 +0.07(+1.83%)
Feb 19, 2019 3.820 3.910 3.790 3.820 933,510 +0.01(+0.26%)
Feb 15, 2019 3.840 3.950 3.790 3.810 843,600 +0.01(+0.26%)
Feb 14, 2019 3.610 3.870 3.610 3.800 752,575 +0.14(+3.83%)
Feb 13, 2019 3.620 3.700 3.580 3.660 369,709 +0.03(+0.83%)
Feb 12, 2019 3.640 3.690 3.530 3.630 462,879 +0.06(+1.68%)
Feb 11, 2019 3.420 3.605 3.360 3.570 718,654 +0.15(+4.39%)
Feb 08, 2019 3.350 3.430 3.235 3.420 505,700 +0.11(+3.32%)
Feb 07, 2019 3.460 3.460 3.260 3.310 582,448 -0.15(-4.34%)
Feb 06, 2019 3.530 3.580 3.450 3.460 349,702 -0.08(-2.26%)
Feb 05, 2019 3.530 3.650 3.500 3.540 422,502 +0.01(+0.28%)
Feb 04, 2019 3.560 3.590 3.470 3.530 452,107 -0.01(-0.28%)
Feb 01, 2019 3.510 3.575 3.460 3.540 440,800 +0.03(+0.85%)
Jan 31, 2019 3.540 3.690 3.480 3.510 679,427 +0.00(+0.14%)
Jan 30, 2019 3.466 3.559 3.377 3.505 323,169 +0.08(+2.30%)
Jan 29, 2019 3.475 3.515 3.407 3.426 476,725 -0.03(-0.85%)
Jan 28, 2019 3.485 3.564 3.426 3.456 400,399 -0.14(-3.84%)
Jan 25, 2019 3.515 3.623 3.495 3.594 645,776 +0.13(+3.69%)
Jan 24, 2019 3.347 3.475 3.318 3.466 367,703 +0.10(+2.92%)
Jan 23, 2019 3.456 3.498 3.298 3.367 733,731 -0.07(-2.01%)
Jan 22, 2019 3.544 3.574 3.387 3.436 916,973 -0.24(-6.43%)
Jan 18, 2019 3.446 3.682 3.416 3.672 640,901 +0.26(+7.49%)
Jan 17, 2019 3.416 3.456 3.318 3.416 604,841 -0.05(-1.42%)
Jan 16, 2019 3.485 3.564 3.436 3.466 754,261 -0.02(-0.56%)
Jan 15, 2019 3.544 3.584 3.407 3.485 632,747 -0.05(-1.39%)
Jan 14, 2019 3.554 3.633 3.485 3.535 568,137 -0.05(-1.37%)
Jan 11, 2019 3.741 3.761 3.544 3.584 742,877 -0.22(-5.70%)
Jan 10, 2019 3.840 3.859 3.672 3.800 703,383 -0.12(-3.02%)
Jan 09, 2019 3.968 4.027 3.879 3.919 635,494 +0.02(+0.51%)
Jan 08, 2019 3.889 3.958 3.791 3.899 687,775 +0.08(+2.06%)
Jan 07, 2019 3.692 3.830 3.603 3.820 957,398 +0.17(+4.58%)
Jan 04, 2019 3.436 3.697 3.426 3.653 901,325 +0.32(+9.44%)
Jan 03, 2019 3.397 3.436 3.318 3.338 738,774 -0.06(-1.74%)
Jan 02, 2019 3.190 3.466 3.190 3.397 1,256,107 +0.11(+3.29%)
Dec 31, 2018 3.328 3.347 3.160 3.288 1,145,598 -0.02(-0.60%)
Dec 28, 2018 3.485 3.515 3.219 3.308 974,150 -0.09(-2.61%)
Dec 27, 2018 3.525 3.544 3.288 3.397 717,465 -0.23(-6.25%)
Dec 26, 2018 3.279 3.623 2.875 3.623 1,998,278 +0.35(+10.84%)
Dec 24, 2018 3.367 3.387 3.210 3.269 777,105 -0.20(-5.68%)
Dec 21, 2018 3.485 3.663 3.407 3.466 1,484,230 -0.02(-0.56%)
Dec 20, 2018 3.810 3.879 3.456 3.485 1,076,483 -0.36(-9.46%)
Dec 19, 2018 3.623 4.017 3.584 3.850 1,526,029 +0.32(+9.22%)
Dec 18, 2018 3.771 3.781 3.466 3.525 1,116,294 -0.24(-6.28%)
Dec 17, 2018 3.938 4.007 3.731 3.761 833,469 -0.19(-4.74%)
Dec 14, 2018 3.850 3.997 3.840 3.948 617,439 +0.07(+1.78%)
Dec 13, 2018 4.066 4.125 3.830 3.879 727,782 -0.15(-3.67%)
Dec 12, 2018 3.919 4.125 3.869 4.027 633,672 +0.13(+3.28%)
Dec 11, 2018 3.938 3.997 3.800 3.899 975,065 +0.06(+1.54%)
Dec 10, 2018 4.007 4.007 3.791 3.840 741,626 -0.23(-5.57%)
Dec 07, 2018 4.184 4.330 4.051 4.066 738,408 +0.00(+0.00%)
Dec 06, 2018 4.096 4.125 3.889 4.066 1,232,116 -0.14(-3.28%)
Dec 04, 2018 4.362 4.440 4.204 4.204 735,564 -0.16(-3.61%)
Dec 03, 2018 4.618 4.627 4.268 4.362 1,227,395 +0.02(+0.45%)
Nov 30, 2018 4.470 4.519 4.283 4.342 1,148,747 -0.14(-3.08%)
Nov 29, 2018 4.450 4.549 4.450 4.480 735,543 +0.05(+1.11%)
Nov 28, 2018 4.293 4.499 4.204 4.430 1,133,106 +0.14(+3.21%)
Nov 27, 2018 4.155 4.421 4.145 4.293 958,907 +0.14(+3.32%)
Nov 26, 2018 4.125 4.273 4.037 4.155 1,544,920 +0.04(+0.96%)
Nov 23, 2018 4.106 4.273 4.056 4.115 925,295 -0.16(-3.69%)
Nov 21, 2018 4.273 4.273 4.273 0 -0.07(-1.59%)
Nov 20, 2018 4.490 4.654 4.293 4.342 1,991,230 -0.27(-5.77%)
Nov 19, 2018 5.218 5.218 4.598 4.608 3,151,808 -0.60(-11.53%)
Nov 16, 2018 5.681 5.740 5.169 5.208 2,002,436 -0.44(-7.84%)
Nov 15, 2018 6.075 6.203 5.494 5.651 2,214,303 -0.49(-8.01%)
Nov 14, 2018 6.301 6.390 6.104 6.144 948,760 -0.03(-0.48%)
Nov 13, 2018 6.508 6.616 6.153 6.173 677,801 -0.35(-5.43%)
Nov 12, 2018 7.020 7.040 6.508 6.528 536,365 -0.42(-6.09%)
Nov 09, 2018 6.882 7.069 6.774 6.951 576,202 -0.07(-0.98%)
Nov 08, 2018 7.069 7.128 6.990 7.020 208,528 -0.05(-0.70%)
Nov 07, 2018 7.286 7.374 6.951 7.069 354,683 -0.13(-1.78%)
Nov 06, 2018 6.980 7.236 6.892 7.197 590,670 +0.22(+3.10%)
Nov 05, 2018 6.961 6.990 6.823 6.980 370,870 +0.11(+1.58%)
Nov 02, 2018 6.833 6.892 6.784 6.872 528,058 +0.13(+1.90%)
Nov 01, 2018 6.528 6.793 6.528 6.744 381,987 +0.27(+4.18%)
Oct 31, 2018 6.464 6.718 6.434 6.473 680,838 +0.10(+1.53%)
Oct 30, 2018 6.249 6.425 6.161 6.376 378,475 +0.12(+1.87%)
Oct 29, 2018 6.415 6.561 6.151 6.259 592,827 -0.10(-1.54%)
Oct 26, 2018 6.161 6.464 6.161 6.356 361,538 +0.04(+0.62%)
Oct 25, 2018 6.327 6.337 6.034 6.317 910,393 +0.11(+1.73%)
Oct 24, 2018 6.649 6.678 6.200 6.210 578,499 -0.41(-6.19%)
Oct 23, 2018 6.630 6.709 6.493 6.620 313,693 -0.16(-2.31%)
Oct 22, 2018 6.883 6.923 6.688 6.776 537,733 +0.04(+0.58%)
Oct 19, 2018 6.649 6.893 6.639 6.737 617,687 +0.10(+1.47%)
Oct 18, 2018 6.298 6.688 6.278 6.639 908,368 +0.27(+4.29%)
Oct 17, 2018 6.346 6.415 6.307 6.366 407,135 +0.03(+0.46%)
Oct 16, 2018 6.464 6.571 6.312 6.337 768,345 -0.13(-1.96%)
Oct 15, 2018 6.346 6.591 6.298 6.464 687,421 +0.16(+2.48%)
Oct 12, 2018 6.356 6.444 6.210 6.307 652,203 +0.06(+0.94%)
Oct 11, 2018 6.317 6.464 6.239 6.249 784,931 -0.05(-0.78%)
Oct 10, 2018 6.688 6.718 6.278 6.298 707,150 -0.39(-5.84%)
Oct 09, 2018 6.776 6.776 6.610 6.688 403,678 -0.07(-1.01%)
Oct 08, 2018 6.630 6.869 6.626 6.757 529,050 +0.08(+1.17%)
Oct 05, 2018 6.659 6.727 6.542 6.678 295,171 -0.02(-0.29%)
Oct 04, 2018 6.708 6.835 6.659 6.698 440,435 -0.09(-1.29%)
Oct 03, 2018 6.737 6.835 6.639 6.786 367,563 +0.06(+0.87%)
Oct 02, 2018 6.971 7.079 6.718 6.727 826,399 -0.17(-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.