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 )

7.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jun 30, 2003 7.520 7.753 7.511 7.708 372,597 +0.20(+2.63%)
Jun 27, 2003 7.460 7.735 7.460 7.511 377,606 +0.03(+0.43%)
Jun 26, 2003 7.493 7.504 7.439 7.478 251,830 +0.07(+0.95%)
Jun 25, 2003 7.439 7.439 7.376 7.408 330,579 -0.06(-0.75%)
Jun 24, 2003 7.475 7.511 7.430 7.464 273,813 -0.02(-0.22%)
Jun 23, 2003 7.498 7.498 7.360 7.480 432,981 -0.02(-0.24%)
Jun 20, 2003 7.726 7.726 7.441 7.498 297,187 -0.25(-3.25%)
Jun 19, 2003 7.766 7.780 7.716 7.750 377,050 -0.03(-0.35%)
Jun 18, 2003 7.762 7.793 7.583 7.777 465,816 -0.03(-0.39%)
Jun 17, 2003 7.556 7.861 7.552 7.807 425,468 +0.27(+3.58%)
Jun 16, 2003 7.789 7.789 7.509 7.538 445,781 -0.25(-3.23%)
Jun 13, 2003 7.802 7.804 7.753 7.789 359,519 -0.06(-0.73%)
Jun 12, 2003 7.825 7.888 7.807 7.847 379,276 +0.02(+0.28%)
Jun 11, 2003 7.637 7.825 7.556 7.825 912,989 +0.35(+4.69%)
Jun 10, 2003 7.243 7.498 7.243 7.475 439,381 +0.23(+3.23%)
Jun 09, 2003 7.407 7.407 7.238 7.241 330,023 -0.14(-1.85%)
Jun 06, 2003 7.416 7.464 7.331 7.378 375,102 -0.04(-0.48%)
Jun 05, 2003 7.502 7.502 7.367 7.414 376,493 -0.11(-1.50%)
Jun 04, 2003 7.412 7.527 7.385 7.527 221,499 +0.11(+1.43%)
Jun 03, 2003 7.412 7.437 7.385 7.421 410,998 -0.01(-0.19%)
Jun 02, 2003 7.511 7.511 7.416 7.435 731,282 -0.12(-1.59%)
May 30, 2003 7.511 7.570 7.491 7.556 583,245 +0.04(+0.60%)
May 29, 2003 7.505 7.628 7.487 7.511 271,865 +0.01(+0.07%)
May 28, 2003 7.574 7.574 7.482 7.505 453,016 -0.06(-0.74%)
May 27, 2003 7.484 7.579 7.452 7.561 869,302 -0.04(-0.54%)
May 23, 2003 7.430 7.628 7.344 7.602 721,543 +0.19(+2.54%)
May 22, 2003 7.329 7.428 7.297 7.414 496,147 +0.06(+0.76%)
May 21, 2003 7.229 7.358 7.218 7.358 307,483 +0.13(+1.79%)
May 20, 2003 7.274 7.365 7.223 7.229 414,059 -0.03(-0.37%)
May 19, 2003 7.295 7.304 7.243 7.256 361,745 -0.06(-0.79%)
May 16, 2003 7.331 7.331 7.207 7.313 357,571 -0.05(-0.73%)
May 15, 2003 7.487 7.487 7.223 7.367 893,789 -0.12(-1.61%)
May 14, 2003 7.187 7.592 7.187 7.487 1,579,158 +0.30(+4.18%)
May 13, 2003 7.062 7.187 7.047 7.187 1,009,826 +0.11(+1.52%)
May 12, 2003 6.846 7.107 6.842 7.080 921,894 +0.23(+3.41%)
May 09, 2003 6.774 6.846 6.749 6.846 888,224 +0.05(+0.74%)
May 08, 2003 6.783 6.819 6.733 6.796 420,459 +0.05(+0.72%)
May 07, 2003 6.648 6.790 6.648 6.747 1,144,785 +0.12(+1.76%)
May 06, 2003 6.602 6.638 6.573 6.630 768,013 +0.06(+0.99%)
May 05, 2003 6.515 6.630 6.515 6.566 908,537 +0.05(+0.80%)
May 02, 2003 6.729 6.729 6.505 6.514 833,962 -0.19(-2.82%)
May 01, 2003 6.810 6.810 6.675 6.702 903,807 -0.12(-1.71%)
Apr 30, 2003 6.765 6.893 6.765 6.819 625,263 -0.02(-0.24%)
Apr 29, 2003 6.738 6.837 6.738 6.835 1,309,518 +0.12(+1.85%)
Apr 28, 2003 6.684 6.762 6.648 6.711 672,846 +0.02(+0.27%)
Apr 25, 2003 6.774 6.835 6.648 6.693 858,728 -0.12(-1.79%)
Apr 24, 2003 6.873 6.875 6.708 6.815 1,213,517 -0.37(-5.17%)
Apr 23, 2003 7.186 7.250 7.141 7.187 853,719 +0.05(+0.65%)
Apr 22, 2003 6.869 7.186 6.868 7.141 577,958 +0.27(+3.95%)
Apr 21, 2003 6.974 6.975 6.846 6.869 391,798 -0.11(-1.52%)
Apr 17, 2003 6.882 6.977 6.848 6.975 132,732 +0.08(+1.09%)
Apr 16, 2003 6.936 6.936 6.868 6.900 269,917 -0.05(-0.70%)
Apr 15, 2003 6.801 6.954 6.801 6.948 344,493 +0.11(+1.68%)
Apr 14, 2003 6.819 6.864 6.774 6.833 203,134 -0.02(-0.24%)
Apr 11, 2003 6.774 6.887 6.774 6.850 335,866 +0.05(+0.77%)
Apr 10, 2003 6.912 6.912 6.736 6.797 455,799 -0.11(-1.59%)
Apr 09, 2003 6.846 6.947 6.846 6.907 280,213 +0.10(+1.42%)
Apr 08, 2003 6.900 6.900 6.810 6.810 405,989 -0.09(-1.30%)
Apr 07, 2003 6.873 6.984 6.873 6.900 756,326 +0.04(+0.52%)
Apr 04, 2003 6.808 6.939 6.769 6.864 344,214 +0.06(+0.82%)
Apr 03, 2003 7.026 7.026 6.774 6.808 561,540 -0.21(-3.00%)
Apr 02, 2003 7.096 7.108 6.972 7.018 768,291 -0.06(-0.91%)
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.