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 (%)
Jan 29, 2010 18.32 18.56 18.01 18.16 1,091,883 +0.09(+0.48%)
Jan 28, 2010 18.68 19.20 17.98 18.07 2,080,804 -0.45(-2.44%)
Jan 27, 2010 18.06 18.53 17.76 18.52 1,616,654 +0.44(+2.41%)
Jan 26, 2010 17.93 18.41 17.76 18.08 1,268,895 -0.02(-0.12%)
Jan 25, 2010 17.54 18.46 17.47 18.11 1,276,865 +0.95(+5.56%)
Jan 22, 2010 17.41 17.84 17.12 17.15 1,343,190 -0.02(-0.13%)
Jan 21, 2010 18.20 18.43 17.18 17.18 1,803,317 -1.08(-5.94%)
Jan 20, 2010 18.69 18.69 18.16 18.26 1,210,948 -0.77(-4.05%)
Jan 19, 2010 18.65 19.12 18.65 19.03 881,140 +0.42(+2.27%)
Jan 15, 2010 19.08 18.61 18.61 18.61 768,295 -0.48(-2.52%)
Jan 14, 2010 19.04 19.10 18.66 19.09 618,974 -0.04(-0.23%)
Jan 13, 2010 19.19 19.58 18.78 19.13 827,391 +0.16(+0.87%)
Jan 12, 2010 19.13 19.13 18.60 18.97 1,132,237 -0.34(-1.79%)
Jan 11, 2010 18.25 19.51 18.25 19.31 2,129,974 +1.39(+7.74%)
Jan 08, 2010 16.83 17.98 16.78 17.93 1,476,117 +1.17(+6.99%)
Jan 07, 2010 17.18 17.64 16.55 16.75 1,754,316 -0.50(-2.87%)
Jan 06, 2010 17.33 17.64 17.14 17.25 1,792,796 -0.03(-0.17%)
Jan 05, 2010 17.33 17.63 17.04 17.28 1,064,920 +0.01(+0.08%)
Jan 04, 2010 17.04 17.52 17.02 17.26 450,259 +0.58(+3.49%)
Dec 31, 2009 17.00 16.68 16.68 16.68 308,179 -0.38(-2.23%)
Dec 30, 2009 17.07 17.25 16.85 17.06 266,084 -0.04(-0.21%)
Dec 29, 2009 17.03 17.20 16.88 17.10 230,097 +0.04(+0.21%)
Dec 28, 2009 17.43 17.62 17.00 17.06 240,531 -0.31(-1.78%)
Dec 24, 2009 17.67 17.84 17.29 17.37 230,429 -0.35(-1.99%)
Dec 23, 2009 17.23 17.81 17.02 17.72 571,834 +0.47(+2.75%)
Dec 22, 2009 17.59 17.64 16.98 17.25 559,963 -0.19(-1.11%)
Dec 21, 2009 17.54 17.82 17.35 17.44 438,811 +0.14(+0.83%)
Dec 18, 2009 17.63 17.71 17.27 17.30 937,489 +0.14(+0.84%)
Dec 17, 2009 17.17 17.38 17.06 17.16 432,768 -0.73(-4.10%)
Dec 16, 2009 17.41 17.89 17.36 17.89 554,768 +0.55(+3.15%)
Dec 15, 2009 17.30 17.42 17.10 17.34 337,797 +0.04(+0.21%)
Dec 14, 2009 16.97 17.39 16.95 17.31 471,270 +0.54(+3.22%)
Dec 11, 2009 16.98 17.16 16.71 16.77 524,272 -0.14(-0.81%)
Dec 10, 2009 16.99 17.05 16.68 16.90 518,416 -0.06(-0.34%)
Dec 09, 2009 17.18 17.21 16.77 16.96 481,326 -0.27(-1.58%)
Dec 08, 2009 17.38 17.64 17.09 17.24 641,739 -0.42(-2.36%)
Dec 07, 2009 17.77 17.90 17.49 17.65 745,448 -0.06(-0.37%)
Dec 04, 2009 18.45 18.45 17.47 17.72 567,961 -0.25(-1.40%)
Dec 03, 2009 17.97 18.33 17.85 17.97 746,020 +0.10(+0.56%)
Dec 02, 2009 17.97 18.05 17.64 17.87 480,452 -0.16(-0.88%)
Dec 01, 2009 17.57 18.14 17.36 18.03 559,545 +0.78(+4.50%)
Nov 30, 2009 17.47 17.64 17.14 17.25 600,091 -0.24(-1.40%)
Nov 27, 2009 16.93 17.64 16.72 17.49 228,019 -0.22(-1.26%)
Nov 25, 2009 17.72 17.88 17.52 17.72 329,487 +0.01(+0.04%)
Nov 24, 2009 17.76 17.90 17.54 17.71 521,948 -0.05(-0.28%)
Nov 23, 2009 17.85 18.39 17.70 17.76 910,044 +0.26(+1.48%)
Nov 20, 2009 17.15 17.82 17.15 17.50 1,104,306 +0.15(+0.87%)
Nov 19, 2009 16.81 17.36 16.53 17.35 1,161,806 +0.14(+0.84%)
Nov 18, 2009 17.23 17.49 17.06 17.21 392,983 -0.04(-0.25%)
Nov 17, 2009 17.29 17.55 17.01 17.25 763,136 -0.22(-1.23%)
Nov 16, 2009 16.70 17.48 16.64 17.47 1,540,757 +1.14(+7.00%)
Nov 13, 2009 16.75 16.83 16.11 16.32 703,247 -0.13(-0.79%)
Nov 12, 2009 16.43 17.14 16.32 16.45 1,272,257 +0.28(+1.73%)
Nov 11, 2009 15.83 16.20 15.64 16.17 775,247 +0.55(+3.50%)
Nov 10, 2009 15.63 15.77 15.42 15.63 1,477,982 -0.06(-0.37%)
Nov 09, 2009 15.13 15.69 15.13 15.68 870,356 +0.66(+4.40%)
Nov 06, 2009 14.75 15.27 14.64 15.02 916,262 -0.04(-0.29%)
Nov 05, 2009 14.70 15.08 14.53 15.06 697,854 +0.55(+3.76%)
Nov 04, 2009 14.66 14.88 14.47 14.52 1,022,232 +0.05(+0.35%)
Nov 03, 2009 14.01 14.55 13.79 14.47 1,102,237 +0.26(+1.82%)
Nov 02, 2009 15.10 15.17 14.03 14.21 1,448,141 -0.70(-4.72%)
Oct 30, 2009 15.74 15.81 14.89 14.91 1,108,876 -0.83(-5.25%)
Oct 29, 2009 15.37 16.30 15.37 15.74 1,136,635 +0.65(+4.29%)
Oct 28, 2009 16.14 16.26 15.03 15.09 2,068,181 -1.18(-7.24%)
Oct 27, 2009 16.36 16.67 15.96 16.27 1,165,953 -0.11(-0.70%)
Oct 26, 2009 17.10 17.36 16.32 16.39 482,651 -0.65(-3.80%)
Oct 23, 2009 17.32 17.39 16.93 17.03 572,110 -0.55(-3.15%)
Oct 22, 2009 17.24 17.64 16.99 17.59 432,344 +0.22(+1.24%)
Oct 21, 2009 17.77 18.08 17.36 17.37 702,166 -0.44(-2.46%)
Oct 20, 2009 17.64 17.89 17.64 17.81 649,031 -0.01(-0.08%)
Oct 19, 2009 18.24 18.31 17.66 17.82 1,959,640 -0.32(-1.74%)
Oct 16, 2009 17.94 18.41 17.93 18.14 1,425,604 +0.06(+0.36%)
Oct 15, 2009 17.90 18.14 17.85 18.08 725,732 +0.06(+0.32%)
Oct 14, 2009 17.88 18.02 17.70 18.02 1,307,438 +0.03(+0.16%)
Oct 13, 2009 17.67 18.13 17.42 17.99 838,815 +0.20(+1.13%)
Oct 12, 2009 17.88 18.08 17.56 17.79 620,856 -0.12(-0.68%)
Oct 09, 2009 17.82 19.05 17.37 17.91 2,355,148 +0.04(+0.20%)
Oct 08, 2009 17.06 17.95 17.06 17.88 1,285,546 +0.95(+5.60%)
Oct 07, 2009 16.65 17.00 16.65 16.93 480,175 +0.24(+1.42%)
Oct 06, 2009 15.82 16.80 15.81 16.69 1,158,636 +1.01(+6.46%)
Oct 05, 2009 15.48 15.87 15.39 15.68 765,791 +0.29(+1.87%)
Oct 02, 2009 15.10 15.82 14.83 15.39 1,134,072 +0.16(+1.04%)
Oct 01, 2009 15.65 15.73 15.19 15.23 563,173 -0.49(-3.11%)
Sep 30, 2009 15.78 15.86 15.38 15.72 731,562 -0.01(-0.09%)
Sep 29, 2009 15.72 15.88 15.57 15.73 763,639 +0.09(+0.55%)
Sep 28, 2009 15.97 15.97 15.55 15.65 457,669 -0.12(-0.73%)
Sep 25, 2009 15.42 15.81 15.23 15.76 673,813 +0.32(+2.09%)
Sep 24, 2009 15.75 15.78 15.31 15.44 1,493,882 -0.28(-1.78%)
Sep 23, 2009 15.91 16.17 15.72 15.72 1,367,121 -0.09(-0.55%)
Sep 22, 2009 15.40 15.88 15.40 15.80 777,231 +0.42(+2.76%)
Sep 21, 2009 15.09 15.50 14.99 15.38 950,522 +0.08(+0.52%)
Sep 18, 2009 14.68 15.33 14.68 15.30 783,300 +0.45(+3.05%)
Sep 17, 2009 15.42 15.45 14.60 14.85 958,550 -0.17(-1.15%)
Sep 16, 2009 15.02 15.56 14.81 15.02 1,033,680 +0.11(+0.77%)
Sep 15, 2009 14.62 15.01 14.56 14.91 596,661 +0.29(+1.97%)
Sep 14, 2009 14.48 14.78 14.37 14.62 526,146 +0.03(+0.20%)
Sep 11, 2009 14.56 15.02 14.27 14.59 683,193 +0.03(+0.20%)
Sep 10, 2009 13.99 14.56 13.92 14.56 534,932 +0.60(+4.33%)
Sep 09, 2009 13.72 14.03 13.55 13.96 734,252 +0.30(+2.21%)
Sep 08, 2009 14.00 14.02 13.54 13.66 1,113,902 +0.00(+0.00%)
Sep 04, 2009 13.12 13.66 12.97 13.66 660,800 +0.68(+5.26%)
Sep 03, 2009 12.85 13.30 12.77 12.97 785,424 +0.27(+2.09%)
Sep 02, 2009 12.34 12.86 12.22 12.71 850,554 +0.31(+2.49%)
Sep 01, 2009 12.82 12.92 12.35 12.40 1,376,323 -0.54(-4.17%)
Aug 31, 2009 13.25 13.30 12.82 12.94 596,238 -0.59(-4.36%)
Aug 28, 2009 13.51 13.80 13.45 13.53 487,620 +0.19(+1.40%)
Aug 27, 2009 13.52 13.53 12.99 13.34 356,893 -0.19(-1.43%)
Aug 26, 2009 13.20 13.56 13.20 13.53 257,632 +0.15(+1.13%)
Aug 25, 2009 13.68 13.72 13.37 13.38 210,048 -0.01(-0.11%)
Aug 24, 2009 13.70 13.89 13.34 13.40 332,871 -0.19(-1.38%)
Aug 21, 2009 13.08 13.63 13.04 13.58 506,748 +0.71(+5.53%)
Aug 20, 2009 12.98 13.02 12.83 12.87 330,042 +0.01(+0.06%)
Aug 19, 2009 12.69 12.93 12.65 12.87 341,217 +0.00(+0.00%)
Aug 18, 2009 12.82 13.05 12.75 12.87 288,013 +0.11(+0.90%)
Aug 17, 2009 12.94 13.12 12.67 12.75 531,238 -0.58(-4.37%)
Aug 14, 2009 13.44 13.48 13.22 13.33 734,418 -0.04(-0.27%)
Aug 13, 2009 13.10 13.45 13.00 13.37 469,846 +0.29(+2.20%)
Aug 12, 2009 12.94 13.21 12.83 13.08 965,388 +0.14(+1.11%)
Aug 11, 2009 13.22 13.53 12.76 12.94 669,177 -0.56(-4.15%)
Aug 10, 2009 13.20 13.51 13.12 13.50 332,037 +0.20(+1.51%)
Aug 07, 2009 13.41 13.51 13.20 13.30 381,763 +0.14(+1.09%)
Aug 06, 2009 13.44 13.57 13.10 13.15 628,756 -0.29(-2.14%)
Aug 05, 2009 13.64 13.73 13.25 13.44 687,903 -0.15(-1.11%)
Aug 04, 2009 13.27 13.66 13.21 13.59 527,811 +0.05(+0.37%)
Aug 03, 2009 12.93 13.66 12.93 13.54 1,113,968 +0.75(+5.84%)
Jul 31, 2009 12.62 13.05 12.54 12.79 1,265,516 +0.14(+1.14%)
Jul 30, 2009 12.57 12.73 12.22 12.65 1,810,660 +0.25(+2.03%)
Jul 29, 2009 12.86 12.88 12.08 12.40 1,945,783 -0.68(-5.22%)
Jul 28, 2009 12.94 13.56 12.70 13.08 907,003 -0.51(-3.75%)
Jul 27, 2009 13.51 13.67 13.15 13.59 931,458 +0.12(+0.91%)
Jul 24, 2009 13.31 13.63 13.15 13.47 940 -0.01(-0.11%)
Jul 23, 2009 13.17 13.69 13.17 13.48 849,544 +0.36(+2.74%)
Jul 22, 2009 12.91 13.28 12.82 13.12 581,667 +0.02(+0.16%)
Jul 21, 2009 13.48 13.50 12.72 13.10 1,507,994 -0.56(-4.10%)
Jul 20, 2009 13.66 13.81 13.42 13.66 630,103 +0.22(+1.66%)
Jul 17, 2009 13.66 13.66 13.40 13.44 745,099 -0.28(-2.04%)
Jul 16, 2009 13.79 13.84 13.33 13.72 888,797 -0.01(-0.05%)
Jul 15, 2009 13.80 14.08 13.69 13.73 1,761,298 +0.25(+1.87%)
Jul 14, 2009 13.30 13.55 13.10 13.48 975,361 +0.18(+1.35%)
Jul 13, 2009 12.94 13.32 12.87 13.30 795,977 +0.21(+1.59%)
Jul 10, 2009 13.05 13.17 12.79 13.09 813,230 -0.23(-1.73%)
Jul 09, 2009 13.33 13.48 13.04 13.32 915,455 +0.32(+2.49%)
Jul 08, 2009 13.58 13.84 12.69 12.99 2,242,219 -0.78(-5.64%)
Jul 07, 2009 14.32 14.32 13.73 13.77 1,040,154 -0.44(-3.09%)
Jul 06, 2009 14.30 14.30 13.63 14.21 1,070,271 -0.45(-3.04%)
Jul 02, 2009 14.83 14.85 14.47 14.66 949,753 -0.55(-3.64%)
Jul 01, 2009 15.32 15.68 15.15 15.21 636,578 +0.09(+0.62%)
Jun 30, 2009 15.27 15.52 14.77 15.12 1,414,622 -0.42(-2.73%)
Jun 29, 2009 15.40 15.82 15.17 15.54 1,000,298 +0.34(+2.22%)
Jun 26, 2009 14.83 15.38 14.73 15.20 2,026,530 -0.06(-0.38%)
Jun 25, 2009 15.14 15.32 15.05 15.26 1,139,874 +0.40(+2.66%)
Jun 24, 2009 14.37 15.32 14.36 14.86 1,244,412 +0.81(+5.78%)
Jun 23, 2009 14.02 14.69 13.69 14.05 913,748 +0.19(+1.35%)
Jun 22, 2009 14.99 15.03 13.84 13.86 1,154,464 -1.38(-9.05%)
Jun 19, 2009 14.95 15.35 14.95 15.24 1,066,818 +0.47(+3.21%)
Jun 18, 2009 14.73 15.13 14.21 14.77 1,948,131 -0.02(-0.15%)
Jun 17, 2009 15.49 15.75 14.59 14.79 1,973,189 -0.75(-4.81%)
Jun 16, 2009 15.86 16.50 15.24 15.54 1,337,590 -0.17(-1.10%)
Jun 15, 2009 16.13 16.30 15.32 15.71 1,582,821 -0.80(-4.83%)
Jun 12, 2009 16.50 16.57 15.85 16.51 1,944,511 -0.37(-2.17%)
Jun 11, 2009 15.42 17.13 15.13 16.88 3,506,061 +1.68(+11.07%)
Jun 10, 2009 14.96 15.62 14.81 15.19 3,919,646 +0.45(+3.07%)
Jun 09, 2009 13.30 14.85 13.30 14.74 2,894,958 +1.45(+10.92%)
Jun 08, 2009 12.64 13.40 12.54 13.29 1,473,276 +0.69(+5.48%)
Jun 05, 2009 12.51 12.85 12.19 12.60 1,282,397 +0.35(+2.82%)
Jun 04, 2009 11.18 12.46 11.03 12.25 1,772,084 +1.08(+9.65%)
Jun 03, 2009 11.82 11.86 10.99 11.18 1,149,339 -0.78(-6.49%)
Jun 02, 2009 12.01 12.26 11.74 11.95 1,627,541 -0.16(-1.31%)
Jun 01, 2009 11.85 12.36 11.79 12.11 1,694,205 +0.58(+5.05%)
May 29, 2009 10.86 11.63 10.86 11.53 1,574,539 +0.75(+6.93%)
May 28, 2009 10.16 10.78 10.06 10.78 1,160,418 +0.79(+7.91%)
May 27, 2009 10.34 10.34 9.983 9.990 1,209,234 -0.21(-2.04%)
May 26, 2009 9.955 10.36 9.933 10.20 939,867 +0.14(+1.36%)
May 22, 2009 10.62 10.62 10.06 10.06 663,833 -0.40(-3.85%)
May 21, 2009 10.78 10.92 10.24 10.46 864,575 -0.49(-4.46%)
May 20, 2009 10.82 11.35 10.75 10.95 1,152,782 +0.37(+3.53%)
May 19, 2009 10.69 10.96 10.56 10.58 1,007,342 +0.00(+0.00%)
May 18, 2009 10.27 10.67 10.27 10.58 1,146,968 +0.37(+3.66%)
May 15, 2009 10.78 10.92 10.09 10.21 984,871 -0.43(-4.05%)
May 14, 2009 9.998 10.71 9.926 10.64 1,184,489 +0.43(+4.22%)
May 13, 2009 11.00 11.00 10.15 10.21 1,170,090 -1.06(-9.44%)
May 12, 2009 11.30 11.52 10.87 11.27 931,384 +0.02(+0.19%)
May 11, 2009 12.03 12.03 11.23 11.25 1,137,589 -0.96(-7.83%)
May 08, 2009 11.56 12.51 11.14 12.20 1,665,451 +0.79(+6.93%)
May 07, 2009 12.10 12.39 11.25 11.41 1,343,280 -0.48(-4.05%)
May 06, 2009 11.74 12.00 11.38 11.90 926,274 +0.32(+2.73%)
May 05, 2009 12.06 12.07 11.35 11.58 945,431 -0.50(-4.16%)
May 04, 2009 11.43 12.10 11.42 12.08 2,193,329 +0.83(+7.34%)
May 01, 2009 10.35 11.45 10.21 11.26 2,179,159 +0.88(+8.45%)
Apr 30, 2009 10.25 10.46 10.03 10.38 2,245,812 +0.39(+3.89%)
Apr 29, 2009 9.782 10.16 9.775 9.990 2,000,385 +0.29(+2.96%)
Apr 28, 2009 9.768 10.03 9.602 9.703 1,036,969 -0.17(-1.75%)
Apr 27, 2009 10.06 10.06 9.717 9.875 1,384,080 -0.33(-3.24%)
Apr 24, 2009 10.13 10.38 10.05 10.21 1,610,200 +0.11(+1.07%)
Apr 23, 2009 9.926 10.21 9.703 10.10 1,734,693 +0.28(+2.86%)
Apr 22, 2009 9.782 10.16 9.545 9.818 1,267,990 +0.00(+0.00%)
Apr 21, 2009 9.035 9.911 9.027 9.818 1,587,240 +0.57(+6.22%)
Apr 20, 2009 9.897 9.933 8.984 9.243 1,830,813 -0.75(-7.55%)
Apr 17, 2009 9.933 10.17 9.832 9.998 1,758,698 +0.09(+0.94%)
Apr 16, 2009 9.717 9.998 9.574 9.904 1,036,986 +0.28(+2.91%)
Apr 15, 2009 9.344 9.631 9.092 9.624 1,664,398 -0.07(-0.74%)
Apr 14, 2009 9.753 10.25 9.545 9.696 1,260,730 -0.14(-1.46%)
Apr 13, 2009 9.832 10.04 9.351 9.840 730,546 +0.01(+0.15%)
Apr 09, 2009 10.60 10.67 9.674 9.825 1,961,513 -0.16(-1.58%)
Apr 08, 2009 9.380 9.983 9.380 9.983 1,072,137 +0.51(+5.39%)
Apr 07, 2009 9.775 9.868 9.380 9.473 1,077,304 -0.59(-5.86%)
Apr 06, 2009 9.955 10.12 9.782 10.06 1,430,896 -0.04(-0.36%)
Apr 03, 2009 10.06 10.16 9.811 10.10 1,737,981 -0.06(-0.57%)
Apr 02, 2009 10.85 11.07 10.04 10.16 2,146,147 -0.27(-2.62%)
Apr 01, 2009 10.06 10.58 9.955 10.43 2,049,268 +0.20(+1.97%)
Mar 31, 2009 10.65 10.78 10.21 10.23 997,937 -0.20(-1.93%)
Mar 30, 2009 10.70 10.96 10.08 10.43 832,445 -1.42(-12.01%)
Mar 26, 2009 11.54 11.90 11.42 11.85 1,210,357 +0.45(+3.97%)
Mar 25, 2009 11.33 11.54 11.03 11.40 1,140,697 +0.18(+1.60%)
Mar 24, 2009 11.63 11.74 11.15 11.22 666,745 -0.73(-6.13%)
Mar 23, 2009 11.38 11.96 11.35 11.95 549,931 +1.10(+10.13%)
Mar 20, 2009 11.92 11.93 10.76 10.85 929,790 -1.04(-8.76%)
Mar 19, 2009 11.76 12.39 11.36 11.90 1,477,638 +0.42(+3.63%)
Mar 18, 2009 11.17 11.64 10.89 11.48 1,055,581 +0.32(+2.90%)
Mar 17, 2009 10.42 11.16 10.29 11.15 838,363 +0.64(+6.08%)
Mar 16, 2009 10.39 10.96 10.04 10.52 950,214 +0.48(+4.80%)
Mar 13, 2009 10.30 10.71 9.775 10.03 0 -0.04(-0.43%)
Mar 12, 2009 9.063 10.16 8.733 10.08 1,145,536 +0.82(+8.85%)
Mar 11, 2009 9.588 9.861 8.905 9.257 956,570 -0.22(-2.28%)
Mar 10, 2009 9.056 9.760 9.056 9.473 1,285,284 +0.45(+4.94%)
Mar 09, 2009 8.481 9.114 8.467 9.027 1,415,505 +0.52(+6.08%)
Mar 06, 2009 8.833 9.042 8.158 8.510 0 -0.32(-3.66%)
Mar 05, 2009 9.883 9.883 8.790 8.833 1,593,429 -1.19(-11.84%)
Mar 04, 2009 9.789 10.21 9.552 10.02 1,458,652 +0.19(+1.98%)
Mar 02, 2009 11.13 11.21 9.775 9.825 1,183,234 -1.52(-13.43%)
Feb 27, 2009 11.23 11.97 10.79 11.35 0 -0.14(-1.25%)
Feb 26, 2009 12.33 12.71 11.44 11.49 1,330,744 -0.79(-6.44%)
Feb 25, 2009 12.42 12.53 11.64 12.28 785,865 -0.29(-2.29%)
Feb 24, 2009 12.07 12.61 11.69 12.57 934,665 +0.68(+5.74%)
Feb 23, 2009 11.95 12.48 11.80 11.89 1,431,286 -0.06(-0.54%)
Feb 20, 2009 11.64 12.05 11.24 11.95 2,382,792 +0.24(+2.02%)
Feb 19, 2009 11.66 12.25 11.64 11.72 1,546,187 +0.12(+0.99%)
Feb 18, 2009 11.59 11.72 11.22 11.60 2,831,155 +0.04(+0.37%)
Feb 17, 2009 11.91 12.02 11.36 11.56 1,811,663 -1.09(-8.58%)
Feb 13, 2009 13.37 13.38 12.25 12.64 1,467,668 -0.89(-6.58%)
Feb 12, 2009 13.49 13.56 12.94 13.53 1,703,665 +0.10(+0.75%)
Feb 11, 2009 13.66 13.76 13.04 13.43 2,255,598 -0.23(-1.68%)
Feb 10, 2009 14.14 14.46 13.33 13.66 2,712,174 -0.77(-5.33%)
Feb 09, 2009 13.58 14.44 13.05 14.43 1,445,881 +0.42(+2.97%)
Feb 06, 2009 13.57 14.38 13.33 14.02 1,718,879 +0.71(+5.35%)
Feb 05, 2009 12.74 13.40 12.51 13.30 906,314 +0.37(+2.83%)
Feb 04, 2009 12.85 13.22 12.60 12.94 922,926 +0.47(+3.75%)
Feb 03, 2009 12.40 12.73 12.40 12.47 599,860 +0.17(+1.34%)
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.