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

Shinsei Bankltd ADR (OP: SKLKY )

2.840 UNCHANGED
Last Price Updated: 3:46 PM EDT, Oct 11, 2022 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 (%)
May 30, 2008 7.660 7.990 7.850 7.860 13,590 +0.20(+2.61%)
May 29, 2008 7.660 7.660 7.410 7.660 14,417 +0.21(+2.82%)
May 28, 2008 7.450 7.500 7.260 7.450 15,531 -0.05(-0.67%)
May 27, 2008 7.400 7.600 7.500 7.500 29,429 +0.10(+1.35%)
May 26, 2008 7.400 7.650 7.400 7.400 14,854 +0.00(+0.00%)
May 23, 2008 7.400 7.650 7.400 7.400 14,854 -0.50(-6.33%)
May 22, 2008 7.900 7.950 7.750 7.900 6,379 +0.34(+4.50%)
May 21, 2008 7.560 7.560 7.450 7.560 7,479 -0.03(-0.40%)
May 20, 2008 7.590 7.600 7.500 7.590 10,224 -0.26(-3.31%)
May 19, 2008 8.150 7.850 7.700 7.850 5,117 -0.30(-3.68%)
May 16, 2008 8.150 8.150 7.950 8.150 13,201 +0.04(+0.49%)
May 15, 2008 8.110 8.340 8.050 8.110 11,514 -0.63(-7.21%)
May 14, 2008 8.200 8.740 8.360 8.740 16,141 +0.54(+6.59%)
May 13, 2008 8.200 8.400 8.110 8.200 11,307 +0.05(+0.61%)
May 12, 2008 8.150 8.300 8.090 8.150 52,452 -0.26(-3.09%)
May 09, 2008 8.590 8.410 8.230 8.410 4,638 -0.18(-2.10%)
May 08, 2008 8.590 8.600 8.560 8.590 4,725 -0.35(-3.91%)
May 07, 2008 8.940 9.020 8.750 8.940 7,831 +0.14(+1.59%)
May 06, 2008 8.800 8.800 8.650 8.800 36,496 +0.00(+0.00%)
May 05, 2008 8.800 8.800 8.650 8.800 10,981 +0.01(+0.11%)
May 02, 2008 8.650 8.840 8.600 8.790 9,628 +0.14(+1.62%)
May 01, 2008 8.650 8.700 8.400 8.650 13,282 -0.22(-2.48%)
Apr 30, 2008 8.870 8.870 8.750 8.870 12,551 +0.21(+2.42%)
Apr 29, 2008 8.660 8.750 8.660 8.660 7,517 -0.09(-1.03%)
Apr 28, 2008 8.750 8.790 8.520 8.750 60,286 +1.14(+14.98%)
Apr 25, 2008 7.290 7.750 7.490 7.610 38,705 +0.32(+4.39%)
Apr 24, 2008 7.290 7.290 6.990 7.290 14,485 +0.09(+1.25%)
Apr 23, 2008 7.200 7.200 7.000 7.200 14,169 +0.10(+1.41%)
Apr 22, 2008 7.100 7.200 7.100 7.100 18,490 -0.09(-1.25%)
Apr 21, 2008 7.190 7.190 7.090 7.190 11,982 -0.21(-2.84%)
Apr 18, 2008 7.400 7.400 7.000 7.400 9,145 +0.07(+0.95%)
Apr 17, 2008 7.330 7.330 7.210 7.330 10,324 +0.19(+2.66%)
Apr 16, 2008 7.140 7.150 6.960 7.140 16,855 +0.34(+5.00%)
Apr 15, 2008 6.800 6.980 6.750 6.800 37,039 +0.04(+0.59%)
Apr 14, 2008 6.680 6.800 6.750 6.760 38,576 +0.08(+1.20%)
Apr 11, 2008 6.550 6.940 6.640 6.680 13,663 +0.13(+1.98%)
Apr 10, 2008 6.550 6.750 6.500 6.550 27,301 -0.15(-2.24%)
Apr 09, 2008 6.700 6.800 6.560 6.700 25,023 -0.20(-2.90%)
Apr 08, 2008 7.110 6.950 6.850 6.900 46,893 -0.21(-2.95%)
Apr 07, 2008 7.110 7.190 7.010 7.110 4,758 -0.25(-3.40%)
Apr 04, 2008 7.360 7.490 7.300 7.360 105,821 +0.11(+1.52%)
Apr 03, 2008 7.250 7.290 7.090 7.250 16,693 +0.12(+1.68%)
Apr 02, 2008 6.950 7.340 7.100 7.130 22,117 +0.18(+2.59%)
Apr 01, 2008 6.650 6.950 6.510 6.950 7,966 +0.30(+4.51%)
Mar 31, 2008 6.650 6.750 6.470 6.650 11,275 -0.14(-2.06%)
Mar 28, 2008 6.710 6.840 6.600 6.790 11,895 +0.08(+1.19%)
Mar 27, 2008 6.760 6.750 6.650 6.710 22,427 -0.05(-0.74%)
Mar 26, 2008 6.700 6.850 6.750 6.760 41,885 -0.05(-0.73%)
Mar 25, 2008 0.7000 6.810 6.810 6.810 2,625 +0.00(+0.00%)
Mar 24, 2008 6.850 6.900 6.800 6.810 45,958 -0.04(-0.58%)
Mar 21, 2008 6.850 6.930 6.700 6.850 16,189 +0.00(+0.00%)
Mar 20, 2008 6.850 6.930 6.700 6.850 16,189 -0.05(-0.72%)
Mar 19, 2008 6.900 6.950 6.700 6.900 28,339 +0.02(+0.29%)
Mar 18, 2008 6.970 6.940 6.750 6.880 63,907 -0.09(-1.29%)
Mar 17, 2008 6.970 7.300 6.850 6.970 19,356 -0.82(-10.53%)
Mar 14, 2008 8.200 7.790 7.410 7.790 3,006 -0.41(-5.00%)
Mar 13, 2008 8.100 8.200 7.810 8.200 36,525 +0.10(+1.23%)
Mar 12, 2008 8.100 8.350 8.100 8.100 8,783 -0.15(-1.82%)
Mar 11, 2008 8.250 8.290 7.950 8.250 42,924 +0.28(+3.51%)
Mar 10, 2008 7.970 8.250 7.960 7.970 21,658 +0.12(+1.53%)
Mar 07, 2008 7.850 7.940 7.750 7.850 21,280 +0.10(+1.29%)
Mar 06, 2008 7.900 7.910 7.750 7.750 19,506 -0.15(-1.90%)
Mar 05, 2008 7.860 8.050 7.810 7.900 35,071 +0.04(+0.51%)
Mar 04, 2008 7.860 7.890 7.770 7.860 95,344 -0.29(-3.56%)
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.