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 (%)
Jul 31, 2018 6.780 6.829 6.703 6.751 305,437 +0.00(+0.00%)
Jul 30, 2018 6.654 6.867 6.654 6.751 469,805 +0.14(+2.05%)
Jul 27, 2018 6.751 6.819 6.616 6.616 381,684 -0.15(-2.15%)
Jul 26, 2018 6.887 6.914 6.732 6.761 362,292 -0.11(-1.55%)
Jul 25, 2018 6.596 6.887 6.562 6.867 983,833 +0.31(+4.73%)
Jul 24, 2018 6.741 6.741 6.557 6.557 607,884 -0.09(-1.31%)
Jul 23, 2018 6.703 6.741 6.620 6.645 687,939 -0.05(-0.72%)
Jul 20, 2018 6.916 6.925 6.693 6.693 798,527 -0.19(-2.81%)
Jul 19, 2018 6.925 7.080 6.858 6.887 647,030 -0.05(-0.70%)
Jul 18, 2018 6.877 6.925 6.829 6.935 680,285 +0.01(+0.14%)
Jul 17, 2018 6.945 6.984 6.838 6.925 663,058 -0.07(-0.97%)
Jul 16, 2018 7.197 7.264 6.906 6.993 1,293,399 -0.23(-3.22%)
Jul 13, 2018 7.294 7.400 7.206 7.226 933,023 -0.05(-0.67%)
Jul 12, 2018 7.487 7.245 7.274 909,663 +0.00(+0.00%)
Jul 11, 2018 7.633 7.768 7.255 7.274 1,219,168 -0.46(-6.01%)
Jul 10, 2018 7.565 7.758 7.555 7.739 1,019,631 +0.18(+2.44%)
Jul 09, 2018 7.574 7.700 7.516 7.555 589,206 -0.01(-0.13%)
Jul 06, 2018 7.681 7.749 7.555 7.565 611,682 -0.14(-1.76%)
Jul 05, 2018 7.739 7.807 7.671 7.700 663,648 +0.01(+0.13%)
Jul 03, 2018 7.691 7.691 7.691 0 +0.18(+2.45%)
Jul 02, 2018 7.419 7.507 7.371 7.507 468,804 +0.00(+0.00%)
Jun 29, 2018 7.458 7.536 7.410 7.507 558,135 +0.12(+1.57%)
Jun 28, 2018 7.371 7.487 7.294 7.390 591,257 +0.05(+0.66%)
Jun 27, 2018 7.487 7.662 7.342 7.342 1,306,074 -0.12(-1.56%)
Jun 26, 2018 7.400 7.478 7.177 7.458 1,213,183 +0.10(+1.32%)
Jun 25, 2018 7.749 7.758 7.361 7.361 861,307 -0.40(-5.12%)
Jun 22, 2018 7.846 7.991 7.715 7.758 1,830,635 +0.01(+0.13%)
Jun 21, 2018 7.913 7.943 7.700 7.749 569,506 -0.18(-2.32%)
Jun 20, 2018 7.884 7.952 7.792 7.933 442,622 +0.10(+1.24%)
Jun 19, 2018 7.758 7.894 7.710 7.836 442,263 -0.03(-0.37%)
Jun 18, 2018 7.526 7.923 7.516 7.865 466,282 +0.35(+4.64%)
Jun 15, 2018 7.623 7.478 7.516 507,427 -0.11(-1.40%)
Jun 14, 2018 7.758 7.846 7.599 7.623 564,733 -0.16(-2.11%)
Jun 13, 2018 7.904 7.904 7.768 7.788 391,896 -0.10(-1.23%)
Jun 12, 2018 8.068 8.107 7.875 7.884 394,966 -0.18(-2.28%)
Jun 11, 2018 7.913 8.088 7.817 8.068 628,635 +0.15(+1.96%)
Jun 08, 2018 7.884 7.991 7.768 7.913 852,910 +0.07(+0.86%)
Jun 07, 2018 7.797 7.894 7.788 7.846 413,023 +0.09(+1.12%)
Jun 06, 2018 7.700 7.758 457,350 -0.05(-0.62%)
Jun 05, 2018 7.855 7.972 7.749 7.807 560,400 -0.07(-0.86%)
Jun 04, 2018 7.846 7.972 7.812 7.875 441,349 +0.03(+0.37%)
Jun 01, 2018 7.778 7.865 7.768 7.846 732,791 +0.12(+1.50%)
May 31, 2018 7.846 7.875 7.662 7.729 882,035 -0.12(-1.48%)
May 30, 2018 7.468 7.846 7.449 7.846 928,755 +0.46(+6.16%)
May 29, 2018 7.390 7.594 7.313 7.390 726,010 +0.00(+0.00%)
May 25, 2018 7.390 7.390 7.390 0 -0.11(-1.42%)
May 24, 2018 7.516 7.555 7.419 7.497 836,421 -0.09(-1.15%)
May 23, 2018 7.555 7.662 7.487 7.584 983,612 -0.06(-0.76%)
May 22, 2018 7.516 7.797 7.468 7.642 1,359,666 +0.13(+1.68%)
May 21, 2018 7.807 7.826 7.507 7.516 1,087,030 -0.28(-3.60%)
May 18, 2018 7.671 8.039 7.671 7.797 1,450,172 -0.06(-0.74%)
May 17, 2018 8.388 8.475 7.332 7.855 3,508,757 -0.86(-9.89%)
May 16, 2018 8.669 8.766 8.621 8.717 624,987 +0.08(+0.90%)
May 15, 2018 8.659 8.698 8.562 8.640 326,851 -0.02(-0.22%)
May 14, 2018 8.650 8.742 8.630 8.659 367,976 +0.05(+0.56%)
May 11, 2018 8.698 8.737 8.601 8.611 347,081 -0.06(-0.67%)
May 10, 2018 8.766 8.805 8.621 8.669 473,527 -0.09(-1.00%)
May 09, 2018 8.814 8.940 8.727 8.756 705,156 +0.00(+0.00%)
May 08, 2018 8.533 8.766 8.446 8.756 519,170 +0.19(+2.26%)
May 07, 2018 8.746 8.756 8.533 8.562 555,885 -0.12(-1.34%)
May 04, 2018 8.378 8.717 8.349 8.679 515,711 +0.27(+3.23%)
May 03, 2018 8.601 8.698 8.349 8.407 463,106 -0.20(-2.31%)
May 02, 2018 8.423 8.702 8.413 8.606 567,810 +0.17(+2.05%)
May 01, 2018 8.471 8.500 8.375 8.433 538,525 -0.06(-0.68%)
Apr 30, 2018 8.539 8.645 8.462 8.491 410,716 -0.08(-0.90%)
Apr 27, 2018 8.606 8.645 8.488 8.568 534,776 -0.13(-1.44%)
Apr 26, 2018 8.346 8.722 8.346 8.693 636,385 +0.37(+4.39%)
Apr 25, 2018 8.288 8.356 8.211 8.327 554,798 -0.02(-0.23%)
Apr 24, 2018 8.548 8.635 8.317 8.346 650,292 -0.19(-2.25%)
Apr 23, 2018 8.529 8.645 8.491 8.539 400,439 -0.10(-1.11%)
Apr 20, 2018 8.722 8.770 8.572 8.635 507,523 -0.13(-1.43%)
Apr 19, 2018 8.712 8.847 8.654 8.760 904,978 +0.06(+0.66%)
Apr 18, 2018 8.616 8.789 8.567 8.702 1,059,180 +0.19(+2.26%)
Apr 17, 2018 8.510 8.558 8.404 8.510 462,465 +0.02(+0.23%)
Apr 16, 2018 8.481 8.529 8.385 8.491 610,851 +0.05(+0.57%)
Apr 13, 2018 8.442 8.519 8.319 8.442 854,637 +0.07(+0.80%)
Apr 12, 2018 8.529 8.577 8.361 8.375 571,358 -0.14(-1.69%)
Apr 11, 2018 8.279 8.582 8.279 8.519 1,064,538 +0.20(+2.43%)
Apr 10, 2018 8.048 8.365 7.990 8.317 1,153,722 +0.41(+5.24%)
Apr 09, 2018 7.903 8.067 7.826 7.903 645,240 +0.07(+0.86%)
Apr 06, 2018 7.980 8.077 7.754 7.836 755,935 -0.16(-2.05%)
Apr 05, 2018 7.836 8.057 7.812 8.000 892,699 +0.21(+2.72%)
Apr 04, 2018 7.470 7.865 7.470 7.788 1,032,901 +0.13(+1.76%)
Apr 03, 2018 7.470 7.691 7.369 7.653 605,845 +0.19(+2.58%)
Apr 02, 2018 7.701 7.807 7.432 7.460 737,077 -0.33(-4.20%)
Mar 29, 2018 7.788 7.788 7.788 0 +0.14(+1.89%)
Mar 28, 2018 7.778 7.855 7.605 7.643 613,101 -0.14(-1.85%)
Mar 27, 2018 7.749 7.932 7.701 7.788 1,005,998 +0.07(+0.87%)
Mar 26, 2018 7.634 7.740 7.480 7.720 998,473 +0.20(+2.69%)
Mar 23, 2018 7.759 7.836 7.518 7.518 922,670 -0.22(-2.86%)
Mar 22, 2018 7.990 8.028 7.730 7.740 1,016,731 -0.37(-4.51%)
Mar 21, 2018 7.836 8.134 7.797 8.105 915,090 +0.27(+3.44%)
Mar 20, 2018 7.961 8.086 7.802 7.836 1,093,302 -0.06(-0.73%)
Mar 19, 2018 8.288 8.288 7.826 7.894 907,517 -0.42(-5.09%)
Mar 16, 2018 8.096 8.356 8.086 8.317 2,153,206 +0.24(+2.98%)
Mar 15, 2018 8.308 8.365 7.778 8.077 1,217,563 -0.24(-2.89%)
Mar 14, 2018 8.375 8.394 8.279 8.317 1,160,617 +0.01(+0.12%)
Mar 13, 2018 8.336 8.413 8.240 8.308 857,633 -0.04(-0.46%)
Mar 12, 2018 8.144 8.365 8.105 8.346 1,180,164 +0.30(+3.71%)
Mar 09, 2018 8.028 8.096 7.913 8.048 942,024 +0.11(+1.33%)
Mar 08, 2018 7.942 8.038 7.826 7.942 1,050,722 +0.00(+0.00%)
Mar 07, 2018 7.961 7.942 1,282,565 +0.14(+1.85%)
Mar 06, 2018 7.836 7.672 7.797 759,632 +0.12(+1.50%)
Mar 05, 2018 7.566 7.830 7.537 7.682 1,333,917 +0.10(+1.27%)
Mar 02, 2018 7.383 7.605 7.316 7.586 1,155,984 +0.17(+2.34%)
Mar 01, 2018 7.355 7.499 7.239 7.412 1,350,829 +0.10(+1.32%)
Feb 28, 2018 7.509 7.595 7.268 7.316 1,453,908 -0.14(-1.94%)
Feb 27, 2018 7.634 7.841 7.446 7.460 1,819,768 -0.23(-3.00%)
Feb 26, 2018 7.769 7.845 7.634 7.691 1,336,660 +0.00(+0.00%)
Feb 23, 2018 7.537 7.759 7.432 7.691 1,166,002 +0.18(+2.44%)
Feb 22, 2018 7.451 7.855 7.451 7.509 1,278,969 +0.14(+1.96%)
Feb 21, 2018 7.518 7.557 7.326 7.364 1,396,497 -0.17(-2.30%)
Feb 20, 2018 7.210 7.653 7.210 7.537 2,020,358 +0.35(+4.82%)
Feb 16, 2018 7.191 7.191 7.191 0 -0.13(-1.84%)
Feb 15, 2018 7.528 7.306 7.326 1,292,135 -0.02(-0.26%)
Feb 14, 2018 7.191 7.412 7.162 7.345 1,058,936 +0.10(+1.33%)
Feb 13, 2018 7.239 7.249 1,583,076 -0.37(-4.80%)
Feb 12, 2018 7.412 7.672 7.374 7.614 2,189,764 +0.30(+4.08%)
Feb 09, 2018 7.518 7.605 7.095 7.316 3,123,557 -0.15(-2.06%)
Feb 08, 2018 7.499 7.720 7.441 7.470 2,381,438 -0.01(-0.13%)
Feb 07, 2018 7.422 7.595 7.201 7.480 1,983,990 +0.06(+0.78%)
Feb 06, 2018 7.268 7.672 7.249 7.422 1,964,068 -0.05(-0.64%)
Feb 05, 2018 7.701 7.711 7.278 7.470 3,192,622 -0.32(-4.08%)
Feb 02, 2018 7.836 7.932 7.643 7.788 2,377,295 -0.18(-2.29%)
Feb 01, 2018 7.807 8.063 7.769 7.971 1,590,887 +0.17(+2.16%)
Jan 31, 2018 8.280 8.280 7.793 7.802 2,663,349 -0.40(-4.90%)
Jan 30, 2018 8.118 8.319 7.965 8.204 2,678,797 -0.06(-0.69%)
Jan 29, 2018 8.405 8.500 8.156 8.261 2,347,420 -0.11(-1.26%)
Jan 26, 2018 8.538 8.567 8.223 8.366 3,284,260 -0.13(-1.57%)
Jan 25, 2018 8.892 8.959 8.424 8.500 5,620,211 -0.39(-4.41%)
Jan 24, 2018 9.103 9.131 8.739 8.892 15,525,343 -1.38(-13.41%)
Jan 23, 2018 10.22 10.42 10.10 10.27 865,905 +0.05(+0.47%)
Jan 22, 2018 9.992 10.23 9.944 10.22 388,912 +0.20(+2.00%)
Jan 19, 2018 9.867 10.07 9.705 10.02 413,886 +0.05(+0.48%)
Jan 18, 2018 10.02 10.07 9.877 9.973 609,946 -0.10(-0.95%)
Jan 17, 2018 9.973 10.09 9.858 10.07 557,562 +0.13(+1.35%)
Jan 16, 2018 10.08 10.32 9.915 9.934 760,927 -0.14(-1.42%)
Jan 12, 2018 10.08 10.08 10.08 0 +0.11(+1.15%)
Jan 11, 2018 9.772 10.00 9.734 9.963 709,326 +0.24(+2.46%)
Jan 10, 2018 9.801 9.724 639,890 +0.12(+1.29%)
Jan 09, 2018 9.820 10.12 9.571 9.600 2,573,017 -0.29(-2.90%)
Jan 08, 2018 9.638 9.944 9.562 9.887 895,769 +0.28(+2.89%)
Jan 05, 2018 9.590 9.657 9.379 9.609 565,438 +0.02(+0.20%)
Jan 04, 2018 9.609 9.734 9.456 9.590 1,036,291 -0.01(-0.10%)
Jan 03, 2018 9.437 9.600 9.389 9.600 1,105,766 +0.21(+2.24%)
Jan 02, 2018 9.007 9.552 8.988 9.389 1,772,574 +0.48(+5.36%)
Dec 29, 2017 8.911 8.911 8.911 0 -0.16(-1.79%)
Dec 28, 2017 8.940 9.093 8.902 9.074 340,442 +0.09(+0.96%)
Dec 27, 2017 8.969 9.064 8.873 8.988 677,362 +0.03(+0.32%)
Dec 26, 2017 8.777 8.969 8.634 8.959 582,856 +0.18(+2.07%)
Dec 22, 2017 8.797 8.959 8.749 8.777 558,648 -0.05(-0.54%)
Dec 21, 2017 8.701 8.978 8.624 8.825 857,365 +0.15(+1.76%)
Dec 20, 2017 8.777 8.797 8.252 8.672 1,113,165 -0.16(-1.84%)
Dec 19, 2017 8.988 9.131 8.701 8.835 1,075,801 -0.07(-0.75%)
Dec 18, 2017 8.605 9.093 8.538 8.902 1,321,345 +0.16(+1.86%)
Dec 15, 2017 8.529 8.749 8.433 8.739 1,280,256 +0.25(+2.93%)
Dec 14, 2017 8.376 8.730 8.338 8.491 1,539,922 +0.13(+1.60%)
Dec 13, 2017 8.347 8.462 8.137 8.357 797,018 -0.02(-0.23%)
Dec 12, 2017 8.137 8.605 8.060 8.376 1,392,413 +0.31(+3.79%)
Dec 11, 2017 7.869 8.089 7.817 8.070 976,710 +0.27(+3.43%)
Dec 08, 2017 7.898 7.927 7.764 7.802 503,672 +0.00(+0.00%)
Dec 07, 2017 7.783 7.888 7.764 646,208 +0.00(+0.00%)
Dec 06, 2017 7.917 7.990 7.774 7.783 535,416 -0.13(-1.69%)
Dec 05, 2017 7.840 7.998 7.790 7.917 482,998 +0.05(+0.61%)
Dec 04, 2017 7.946 7.946 7.630 7.869 1,260,873 -0.09(-1.08%)
Dec 01, 2017 8.032 8.146 7.936 7.955 544,034 -0.01(-0.12%)
Nov 30, 2017 8.261 8.280 7.793 7.965 1,023,067 -0.22(-2.69%)
Nov 29, 2017 8.146 8.242 8.051 8.185 505,325 +0.05(+0.59%)
Nov 28, 2017 8.137 8.252 8.051 8.137 574,021 -0.04(-0.47%)
Nov 27, 2017 8.070 8.252 7.907 8.175 707,268 +0.10(+1.18%)
Nov 24, 2017 8.089 8.218 8.060 8.079 438,400 -0.01(-0.12%)
Nov 22, 2017 7.850 8.123 7.840 8.089 562,610 +0.28(+3.55%)
Nov 21, 2017 7.955 7.984 7.754 7.812 493,454 -0.03(-0.37%)
Nov 20, 2017 8.137 8.137 7.783 7.840 853,845 -0.33(-3.98%)
Nov 17, 2017 8.156 8.280 8.060 8.166 591,706 +0.03(+0.35%)
Nov 16, 2017 8.185 8.185 7.931 8.137 488,040 -0.05(-0.58%)
Nov 15, 2017 8.003 8.309 7.764 8.185 522,876 +0.14(+1.78%)
Nov 14, 2017 8.567 8.586 8.013 8.041 1,031,329 -0.60(-6.97%)
Nov 13, 2017 8.653 8.825 8.615 8.644 643,833 -0.08(-0.88%)
Nov 10, 2017 8.596 8.785 8.477 8.720 1,196,247 +0.21(+2.47%)
Nov 09, 2017 8.079 8.892 8.032 8.510 2,190,330 +0.75(+9.61%)
Nov 08, 2017 7.860 7.919 7.649 7.764 1,022,398 -0.11(-1.46%)
Nov 07, 2017 8.166 8.271 7.860 7.879 757,572 -0.20(-2.49%)
Nov 06, 2017 7.649 8.094 7.649 8.079 971,921 +0.49(+6.42%)
Nov 03, 2017 7.745 7.850 7.582 7.592 1,067,868 -0.15(-1.98%)
Nov 02, 2017 7.726 7.812 7.687 7.745 429,169 -0.03(-0.43%)
Nov 01, 2017 7.693 7.921 7.655 7.778 339,564 +0.09(+1.11%)
Oct 31, 2017 7.835 7.835 7.579 7.693 631,062 -0.16(-2.06%)
Oct 30, 2017 7.721 8.120 7.707 7.854 959,687 +0.01(+0.12%)
Oct 27, 2017 7.645 7.997 7.569 7.845 1,182,401 +0.21(+2.74%)
Oct 26, 2017 7.750 7.759 7.484 7.636 996,369 -0.04(-0.50%)
Oct 25, 2017 7.864 7.883 7.408 7.674 1,288,941 -0.28(-3.46%)
Oct 24, 2017 8.234 8.324 7.712 7.949 1,049,242 -0.22(-2.67%)
Oct 23, 2017 8.310 8.320 8.168 8.168 382,589 -0.12(-1.49%)
Oct 20, 2017 8.348 8.367 8.253 8.291 341,776 -0.01(-0.11%)
Oct 19, 2017 8.263 8.405 8.225 8.301 420,983 -0.08(-0.91%)
Oct 18, 2017 8.500 8.519 8.353 8.377 466,964 -0.08(-0.90%)
Oct 17, 2017 8.443 8.552 8.424 8.453 370,336 +0.08(+0.91%)
Oct 16, 2017 8.529 8.633 8.301 8.377 676,164 -0.15(-1.78%)
Oct 13, 2017 8.548 8.643 8.510 8.529 432,371 +0.06(+0.67%)
Oct 12, 2017 8.358 8.529 8.320 8.472 294,695 +0.02(+0.22%)
Oct 11, 2017 8.500 8.519 8.372 8.453 424,368 +0.04(+0.45%)
Oct 10, 2017 8.329 8.538 8.329 8.415 534,091 +0.15(+1.84%)
Oct 09, 2017 8.386 8.434 8.225 8.263 468,452 -0.09(-1.14%)
Oct 06, 2017 8.576 8.580 8.339 8.358 710,224 -0.27(-3.08%)
Oct 05, 2017 8.595 8.731 8.586 8.624 315,632 +0.03(+0.33%)
Oct 04, 2017 8.671 8.757 8.533 8.595 610,849 -0.07(-0.77%)
Oct 03, 2017 8.643 8.785 8.519 8.662 1,229,179 +0.03(+0.33%)
Oct 02, 2017 8.396 8.638 8.320 8.633 568,505 +0.15(+1.79%)
Sep 29, 2017 8.548 8.586 8.453 8.481 366,328 -0.05(-0.56%)
Sep 28, 2017 8.595 8.681 8.443 8.529 660,823 -0.08(-0.88%)
Sep 27, 2017 8.567 8.756 8.567 8.605 808,329 +0.06(+0.67%)
Sep 26, 2017 8.481 8.586 8.424 8.548 332,420 +0.06(+0.67%)
Sep 25, 2017 8.510 8.771 8.429 8.491 698,472 +0.12(+1.48%)
Sep 22, 2017 8.443 8.462 8.291 8.367 489,892 -0.09(-1.01%)
Sep 21, 2017 8.548 8.557 8.329 8.453 462,662 -0.09(-1.00%)
Sep 20, 2017 8.548 8.709 8.519 8.538 870,407 -0.01(-0.11%)
Sep 19, 2017 8.548 8.638 8.519 8.548 471,323 +0.01(+0.11%)
Sep 18, 2017 8.396 8.557 8.386 8.538 644,806 +0.15(+1.81%)
Sep 15, 2017 8.595 8.643 8.386 8.386 2,574,926 -0.19(-2.21%)
Sep 14, 2017 8.643 8.652 8.529 8.576 848,744 -0.03(-0.33%)
Sep 13, 2017 8.548 8.719 8.386 8.605 758,031 +0.11(+1.34%)
Sep 12, 2017 8.681 8.728 8.296 8.491 1,250,041 -0.15(-1.76%)
Sep 11, 2017 8.709 8.795 8.529 8.643 835,406 -0.02(-0.22%)
Sep 08, 2017 8.643 8.742 8.557 8.662 656,406 -0.09(-0.98%)
Sep 07, 2017 8.690 8.780 8.453 8.747 595,209 +0.08(+0.88%)
Sep 06, 2017 8.358 8.681 8.343 8.671 914,304 +0.30(+3.63%)
Sep 05, 2017 8.662 8.719 8.044 8.367 1,780,937 -0.17(-2.00%)
Sep 01, 2017 8.833 8.861 8.405 8.538 1,217,752 -0.22(-2.49%)
Aug 31, 2017 8.785 8.937 8.681 8.757 1,070,797 +0.02(+0.22%)
Aug 30, 2017 8.889 8.918 8.666 8.738 937,753 -0.21(-2.34%)
Aug 29, 2017 8.738 9.013 8.690 8.946 696,150 +0.08(+0.86%)
Aug 28, 2017 9.003 9.098 8.757 8.870 662,374 -0.10(-1.16%)
Aug 25, 2017 8.908 9.069 8.785 8.975 595,342 +0.10(+1.18%)
Aug 24, 2017 8.662 8.889 8.595 8.870 755,785 +0.21(+2.41%)
Aug 23, 2017 8.320 8.766 8.282 8.662 730,561 +0.25(+2.93%)
Aug 22, 2017 8.149 8.462 8.149 8.415 642,463 +0.32(+3.99%)
Aug 21, 2017 8.434 8.510 8.092 8.092 1,118,354 -0.38(-4.48%)
Aug 18, 2017 8.301 8.548 8.225 8.472 1,046,813 +0.15(+1.83%)
Aug 17, 2017 8.481 8.681 8.282 8.320 967,524 -0.22(-2.56%)
Aug 16, 2017 8.785 8.842 8.434 8.538 1,197,146 -0.24(-2.71%)
Aug 15, 2017 9.032 9.098 8.561 8.776 1,753,755 -0.38(-4.15%)
Aug 14, 2017 8.975 9.231 8.899 9.155 1,207,813 +0.10(+1.15%)
Aug 11, 2017 8.548 9.241 8.529 9.051 1,405,283 +0.34(+3.93%)
Aug 10, 2017 9.022 9.127 8.624 8.709 1,146,107 -0.30(-3.37%)
Aug 09, 2017 9.260 9.307 8.975 9.013 1,653,891 -0.26(-2.77%)
Aug 08, 2017 9.250 9.440 9.208 9.269 1,374,124 -0.09(-1.01%)
Aug 07, 2017 9.383 9.678 9.288 9.364 2,850,303 -0.04(-0.40%)
Aug 04, 2017 9.497 9.535 8.823 9.402 2,126,013 -0.13(-1.39%)
Aug 03, 2017 9.307 9.735 9.307 9.535 1,639,206 +0.06(+0.60%)
Aug 02, 2017 9.497 9.621 9.108 9.478 1,730,667 +0.04(+0.45%)
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.