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, 2020 2.200 2.310 2.200 2.230 424,791 +0.04(+1.83%)
Sep 29, 2020 2.200 2.200 2.120 2.190 471,849 +0.01(+0.46%)
Sep 28, 2020 2.180 2.220 2.090 2.180 570,391 +0.02(+0.93%)
Sep 25, 2020 2.200 2.250 2.150 2.160 329,500 -0.04(-1.82%)
Sep 24, 2020 2.200 2.290 2.130 2.200 555,608 -0.01(-0.45%)
Sep 23, 2020 2.280 2.280 2.150 2.210 631,563 -0.04(-1.78%)
Sep 22, 2020 2.360 2.370 2.210 2.250 621,422 -0.11(-4.66%)
Sep 21, 2020 2.430 2.430 2.290 2.360 501,381 -0.14(-5.60%)
Sep 18, 2020 2.490 2.530 2.430 2.500 461,000 +0.00(+0.00%)
Sep 17, 2020 2.430 2.510 2.410 2.500 395,131 +0.01(+0.40%)
Sep 16, 2020 2.450 2.550 2.440 2.490 521,354 +0.07(+2.89%)
Sep 15, 2020 2.520 2.530 2.360 2.420 578,573 -0.09(-3.59%)
Sep 14, 2020 2.450 2.575 2.440 2.510 351,257 +0.07(+2.87%)
Sep 11, 2020 2.430 2.510 2.405 2.440 548,900 +0.03(+1.24%)
Sep 10, 2020 2.410 2.460 2.380 2.410 399,680 +0.00(+0.00%)
Sep 09, 2020 2.480 2.510 2.410 2.410 337,928 +0.00(+0.00%)
Sep 08, 2020 2.380 2.480 2.350 2.410 395,330 -0.03(-1.23%)
Sep 04, 2020 2.400 2.460 2.290 2.440 474,000 +0.03(+1.24%)
Sep 03, 2020 2.480 2.510 2.410 2.410 518,054 -0.03(-1.23%)
Sep 02, 2020 2.420 2.470 2.360 2.440 831,561 +0.01(+0.41%)
Sep 01, 2020 2.530 2.530 2.400 2.430 864,859 -0.12(-4.71%)
Aug 31, 2020 2.610 2.612 2.550 2.550 171,459 -0.08(-3.04%)
Aug 28, 2020 2.470 2.640 2.470 2.630 678,100 +0.14(+5.62%)
Aug 27, 2020 2.610 2.620 2.465 2.490 685,052 -0.11(-4.23%)
Aug 26, 2020 2.740 2.770 2.600 2.600 676,186 -0.15(-5.45%)
Aug 25, 2020 2.750 2.780 2.690 2.750 318,460 +0.01(+0.36%)
Aug 24, 2020 2.650 2.760 2.640 2.740 600,316 +0.10(+3.79%)
Aug 21, 2020 2.710 2.750 2.640 2.640 461,900 -0.08(-2.94%)
Aug 20, 2020 2.660 2.722 2.650 2.720 621,753 +0.02(+0.74%)
Aug 19, 2020 2.670 2.740 2.630 2.700 786,739 +0.08(+3.05%)
Aug 18, 2020 2.820 2.850 2.620 2.620 894,420 -0.21(-7.42%)
Aug 17, 2020 2.860 2.900 2.810 2.830 555,612 -0.01(-0.35%)
Aug 14, 2020 2.690 2.905 2.690 2.840 1,417,600 +0.12(+4.41%)
Aug 13, 2020 2.850 2.970 2.670 2.720 1,498,466 -0.02(-0.73%)
Aug 12, 2020 2.640 2.750 2.630 2.740 924,238 +0.11(+4.18%)
Aug 11, 2020 2.620 2.730 2.590 2.630 901,042 +0.08(+3.14%)
Aug 10, 2020 2.660 2.690 2.480 2.550 812,200 -0.04(-1.54%)
Aug 07, 2020 2.550 2.600 2.510 2.590 385,500 +0.07(+2.78%)
Aug 06, 2020 2.550 2.610 2.510 2.520 647,406 -0.05(-1.95%)
Aug 05, 2020 2.530 2.600 2.490 2.570 332,624 +0.07(+2.80%)
Aug 04, 2020 2.370 2.520 2.370 2.500 749,277 +0.14(+5.93%)
Aug 03, 2020 2.380 2.395 2.300 2.360 511,300 -0.02(-0.84%)
Jul 31, 2020 2.540 2.540 2.360 2.380 563,900 -0.09(-3.64%)
Jul 30, 2020 2.630 2.630 2.410 2.470 947,237 -0.17(-6.44%)
Jul 29, 2020 2.480 2.660 2.470 2.640 1,166,948 +0.18(+7.32%)
Jul 28, 2020 2.450 2.500 2.415 2.460 659,362 +0.01(+0.41%)
Jul 27, 2020 2.520 2.530 2.410 2.450 577,024 -0.03(-1.21%)
Jul 24, 2020 2.480 2.560 2.475 2.480 773,400 +0.00(+0.00%)
Jul 23, 2020 2.430 2.510 2.380 2.480 465,939 +0.04(+1.64%)
Jul 22, 2020 2.410 2.470 2.365 2.440 567,225 +0.00(+0.00%)
Jul 21, 2020 2.350 2.470 2.350 2.440 834,430 +0.11(+4.72%)
Jul 20, 2020 2.380 2.402 2.325 2.330 682,445 -0.05(-2.10%)
Jul 17, 2020 2.470 2.540 2.375 2.380 713,400 -0.07(-2.86%)
Jul 16, 2020 2.460 2.490 2.390 2.450 600,343 -0.01(-0.41%)
Jul 15, 2020 2.430 2.480 2.360 2.460 943,162 +0.15(+6.49%)
Jul 14, 2020 2.220 2.310 2.192 2.310 806,797 +0.11(+5.00%)
Jul 13, 2020 2.320 2.330 2.200 2.200 1,435,607 -0.04(-1.79%)
Jul 10, 2020 2.110 2.260 2.080 2.240 1,244,100 +0.15(+7.18%)
Jul 09, 2020 2.270 2.270 2.080 2.090 1,255,637 -0.13(-5.86%)
Jul 08, 2020 2.230 2.290 2.200 2.220 1,141,824 -0.03(-1.33%)
Jul 07, 2020 2.360 2.360 2.240 2.250 892,109 -0.12(-5.06%)
Jul 06, 2020 2.370 2.390 2.230 2.370 1,266,573 +0.07(+3.04%)
Jul 02, 2020 2.490 2.490 2.260 2.300 1,679,500 -0.11(-4.56%)
Jul 01, 2020 2.400 2.500 2.370 2.410 837,461 +0.01(+0.42%)
Jun 30, 2020 2.420 2.430 2.320 2.400 916,207 -0.01(-0.41%)
Jun 29, 2020 2.230 2.480 2.212 2.410 1,208,221 +0.24(+11.06%)
Jun 26, 2020 2.260 2.260 2.150 2.170 8,758,600 -0.09(-3.98%)
Jun 25, 2020 2.340 2.360 2.200 2.260 2,080,248 -0.08(-3.42%)
Jun 24, 2020 2.390 2.425 2.290 2.340 1,784,770 -0.09(-3.70%)
Jun 23, 2020 2.500 2.530 2.360 2.430 1,900,970 -0.06(-2.41%)
Jun 22, 2020 2.550 2.590 2.460 2.490 1,930,108 -0.08(-3.11%)
Jun 19, 2020 2.590 2.630 2.500 2.570 2,323,000 +0.01(+0.39%)
Jun 18, 2020 2.550 2.580 2.470 2.560 1,749,639 +0.03(+1.19%)
Jun 17, 2020 2.680 2.680 2.520 2.530 1,620,853 -0.16(-5.95%)
Jun 16, 2020 2.890 2.890 2.645 2.690 1,516,236 -0.04(-1.47%)
Jun 15, 2020 2.630 2.798 2.520 2.730 2,015,585 +0.00(+0.00%)
Jun 12, 2020 2.910 2.927 2.660 2.730 1,285,400 -0.02(-0.73%)
Jun 11, 2020 2.800 2.860 2.680 2.750 1,956,802 -0.24(-8.03%)
Jun 10, 2020 3.200 3.200 2.975 2.990 1,165,625 -0.18(-5.68%)
Jun 09, 2020 3.220 3.220 3.035 3.170 1,655,201 -0.16(-4.80%)
Jun 08, 2020 3.050 3.330 3.020 3.330 2,508,601 +0.35(+11.74%)
Jun 05, 2020 2.870 3.000 2.850 2.980 1,975,600 +0.18(+6.43%)
Jun 04, 2020 2.810 2.890 2.740 2.800 1,447,094 -0.04(-1.41%)
Jun 03, 2020 2.950 3.025 2.830 2.840 1,138,496 -0.07(-2.41%)
Jun 02, 2020 2.920 2.950 2.790 2.910 1,385,626 +0.03(+1.04%)
Jun 01, 2020 2.950 3.020 2.880 2.880 873,595 -0.05(-1.71%)
May 29, 2020 2.900 2.965 2.810 2.930 1,055,500 +0.00(+0.00%)
May 28, 2020 3.160 3.210 2.910 2.930 1,402,399 -0.18(-5.79%)
May 27, 2020 3.030 3.230 2.960 3.110 1,673,171 +0.18(+6.14%)
May 26, 2020 3.050 3.050 2.905 2.930 965,007 +0.02(+0.69%)
May 22, 2020 3.060 3.070 2.830 2.910 1,585,700 -0.15(-4.90%)
May 21, 2020 3.200 3.360 3.010 3.060 1,531,982 -0.05(-1.61%)
May 20, 2020 2.950 3.140 2.905 3.110 1,342,175 +0.27(+9.51%)
May 19, 2020 2.980 3.040 2.840 2.840 964,407 -0.15(-5.02%)
May 18, 2020 2.920 3.020 2.850 2.990 1,224,842 +0.13(+4.55%)
May 15, 2020 2.910 2.920 2.770 2.860 921,300 -0.01(-0.35%)
May 14, 2020 2.960 2.960 2.750 2.870 1,336,226 -0.18(-5.90%)
May 13, 2020 3.110 3.150 2.920 3.050 1,548,840 -0.08(-2.56%)
May 12, 2020 3.280 3.330 3.130 3.130 1,096,920 -0.17(-5.15%)
May 11, 2020 3.390 3.390 3.190 3.300 1,418,022 -0.12(-3.51%)
May 08, 2020 3.300 3.440 3.280 3.420 819,200 +0.14(+4.27%)
May 07, 2020 3.250 3.360 3.150 3.280 1,094,042 +0.10(+3.14%)
May 06, 2020 3.330 3.360 3.110 3.180 1,272,246 -0.11(-3.34%)
May 05, 2020 3.650 3.650 3.280 3.290 1,467,368 -0.32(-8.86%)
May 04, 2020 3.430 3.640 3.400 3.610 985,708 +0.09(+2.56%)
May 01, 2020 3.610 3.750 3.470 3.520 1,254,400 -0.20(-5.38%)
Apr 30, 2020 3.760 3.960 3.600 3.720 1,619,430 -0.16(-4.12%)
Apr 29, 2020 4.110 4.110 3.820 3.880 2,720,461 -0.33(-7.84%)
Apr 28, 2020 4.500 4.510 4.120 4.210 3,369,319 +0.02(+0.48%)
Apr 27, 2020 4.030 4.450 3.920 4.190 4,911,301 +0.37(+9.69%)
Apr 24, 2020 4.040 4.060 3.820 3.820 2,009,100 -0.25(-6.14%)
Apr 23, 2020 4.050 4.200 3.810 4.070 3,693,610 +0.02(+0.49%)
Apr 22, 2020 4.400 4.420 3.740 4.050 4,899,122 -0.14(-3.34%)
Apr 21, 2020 4.810 4.880 3.970 4.190 10,954,015 +0.26(+6.62%)
Apr 20, 2020 3.500 4.060 3.260 3.930 5,055,515 +0.67(+20.55%)
Apr 17, 2020 3.250 3.400 3.160 3.260 1,193,500 +0.10(+3.16%)
Apr 16, 2020 3.000 3.160 2.990 3.160 1,058,598 +0.17(+5.69%)
Apr 15, 2020 3.060 3.090 2.840 2.990 964,059 -0.09(-2.92%)
Apr 14, 2020 2.950 3.120 2.900 3.080 1,084,707 +0.17(+5.84%)
Apr 13, 2020 3.060 3.115 2.860 2.910 959,979 -0.03(-1.02%)
Apr 09, 2020 2.860 2.990 2.630 2.940 1,884,900 +0.14(+5.00%)
Apr 08, 2020 2.780 2.875 2.735 2.800 1,075,734 +0.05(+1.82%)
Apr 07, 2020 3.000 3.070 2.740 2.750 1,491,235 -0.30(-9.84%)
Apr 06, 2020 2.950 3.120 2.860 3.050 1,081,198 +0.27(+9.71%)
Apr 03, 2020 2.810 2.850 2.720 2.780 670,600 -0.09(-3.14%)
Apr 02, 2020 3.140 3.180 2.670 2.870 1,583,444 -0.15(-4.97%)
Apr 01, 2020 3.140 3.310 2.940 3.020 1,508,775 -0.14(-4.43%)
Mar 31, 2020 3.120 3.350 3.000 3.160 1,659,587 +0.06(+1.94%)
Mar 30, 2020 3.080 3.390 2.870 3.100 2,707,743 +0.30(+10.71%)
Mar 27, 2020 2.770 3.075 2.630 2.800 2,077,100 +0.21(+8.11%)
Mar 26, 2020 2.470 2.680 2.350 2.590 1,404,496 +0.13(+5.28%)
Mar 25, 2020 2.500 2.700 2.380 2.460 1,102,624 +0.00(+0.00%)
Mar 24, 2020 2.360 2.475 2.280 2.460 1,032,062 +0.26(+11.82%)
Mar 23, 2020 2.290 2.307 2.050 2.200 1,448,532 +0.00(+0.00%)
Mar 20, 2020 2.440 2.590 2.190 2.200 1,269,600 -0.24(-9.84%)
Mar 19, 2020 2.430 2.570 2.370 2.440 936,194 -0.13(-5.06%)
Mar 18, 2020 2.370 2.700 2.300 2.570 1,366,321 -0.01(-0.39%)
Mar 17, 2020 2.640 2.670 2.370 2.580 961,906 +0.08(+3.20%)
Mar 16, 2020 2.300 2.670 2.300 2.500 1,050,202 -0.37(-12.89%)
Mar 13, 2020 2.680 2.953 2.510 2.870 1,205,000 +0.48(+20.08%)
Mar 12, 2020 2.520 2.830 2.340 2.390 1,417,012 -0.39(-14.03%)
Mar 11, 2020 3.030 3.130 2.750 2.780 1,432,954 -0.44(-13.66%)
Mar 10, 2020 2.400 3.640 2.400 3.220 3,641,606 +1.00(+45.05%)
Mar 09, 2020 2.500 2.600 2.040 2.220 2,147,781 -0.66(-22.92%)
Mar 06, 2020 3.030 3.155 2.820 2.880 1,856,900 -0.26(-8.28%)
Mar 05, 2020 3.250 3.340 3.100 3.140 513,614 -0.23(-6.82%)
Mar 04, 2020 3.450 3.580 3.340 3.370 574,994 -0.02(-0.59%)
Mar 03, 2020 3.510 3.510 3.270 3.390 1,072,170 -0.15(-4.24%)
Mar 02, 2020 3.710 3.740 3.310 3.540 1,677,858 -0.12(-3.28%)
Feb 28, 2020 3.250 3.690 3.200 3.660 2,812,200 +0.44(+13.66%)
Feb 27, 2020 3.190 3.650 2.900 3.220 2,372,971 +0.34(+11.81%)
Feb 26, 2020 3.030 3.090 2.850 2.880 1,475,448 -0.13(-4.32%)
Feb 25, 2020 3.110 3.154 3.000 3.010 497,085 -0.09(-2.90%)
Feb 24, 2020 3.250 3.260 3.020 3.100 766,065 -0.26(-7.74%)
Feb 21, 2020 3.520 3.520 3.350 3.360 554,100 -0.20(-5.62%)
Feb 20, 2020 3.580 3.640 3.530 3.560 300,892 -0.03(-0.84%)
Feb 19, 2020 3.670 3.700 3.530 3.590 444,798 -0.11(-2.97%)
Feb 18, 2020 3.720 3.900 3.660 3.700 861,790 -0.05(-1.33%)
Feb 14, 2020 3.730 3.810 3.620 3.750 1,538,800 +0.01(+0.27%)
Feb 13, 2020 3.480 3.890 3.480 3.740 1,150,562 +0.19(+5.35%)
Feb 12, 2020 3.430 3.600 3.400 3.550 657,165 +0.15(+4.41%)
Feb 11, 2020 3.390 3.510 3.370 3.400 652,178 +0.07(+2.10%)
Feb 10, 2020 3.280 3.390 3.200 3.330 608,067 +0.05(+1.52%)
Feb 07, 2020 3.410 3.458 3.280 3.280 507,000 -0.15(-4.37%)
Feb 06, 2020 3.640 3.640 3.400 3.430 767,944 -0.19(-5.25%)
Feb 05, 2020 3.740 3.790 3.620 3.620 442,280 -0.03(-0.82%)
Feb 04, 2020 3.770 3.810 3.630 3.650 431,541 +0.00(+0.00%)
Feb 03, 2020 3.500 3.710 3.500 3.650 686,815 +0.09(+2.53%)
Jan 31, 2020 3.720 3.750 3.520 3.560 683,200 -0.22(-5.82%)
Jan 30, 2020 3.660 3.790 3.590 3.780 641,163 +0.04(+1.07%)
Jan 29, 2020 3.920 3.989 3.740 3.740 501,252 -0.18(-4.59%)
Jan 28, 2020 4.000 4.090 3.910 3.920 572,213 -0.04(-1.01%)
Jan 27, 2020 4.100 4.140 3.960 3.960 548,616 -0.30(-7.04%)
Jan 24, 2020 4.440 4.470 4.190 4.260 556,400 -0.21(-4.70%)
Jan 23, 2020 4.490 4.550 4.260 4.470 837,457 -0.04(-0.89%)
Jan 22, 2020 4.590 4.690 4.490 4.510 953,517 -0.11(-2.38%)
Jan 21, 2020 4.770 4.880 4.570 4.620 756,507 -0.26(-5.33%)
Jan 17, 2020 4.970 5.010 4.860 4.880 484,400 -0.04(-0.81%)
Jan 16, 2020 4.950 5.030 4.920 4.920 457,922 +0.03(+0.61%)
Jan 15, 2020 4.930 4.957 4.720 4.890 404,125 -0.11(-2.20%)
Jan 14, 2020 4.860 5.080 4.830 5.000 462,856 +0.13(+2.67%)
Jan 13, 2020 4.850 4.880 4.540 4.870 1,025,813 +0.04(+0.83%)
Jan 10, 2020 5.000 5.000 4.780 4.830 612,600 -0.16(-3.21%)
Jan 09, 2020 4.970 5.160 4.890 4.990 631,561 -0.01(-0.20%)
Jan 08, 2020 5.180 5.210 4.960 5.000 521,581 -0.18(-3.47%)
Jan 07, 2020 5.150 5.260 5.120 5.180 285,093 -0.03(-0.58%)
Jan 06, 2020 5.240 5.250 5.160 5.210 257,864 +0.00(+0.00%)
Jan 03, 2020 5.250 5.370 5.160 5.210 393,100 -0.05(-0.95%)
Jan 02, 2020 5.350 5.400 5.160 5.260 567,549 -0.06(-1.13%)
Dec 31, 2019 5.160 5.351 5.150 5.320 450,700 +0.11(+2.11%)
Dec 30, 2019 5.270 5.325 5.210 5.210 337,313 -0.01(-0.19%)
Dec 27, 2019 5.380 5.400 5.201 5.220 480,100 -0.16(-2.97%)
Dec 26, 2019 5.360 5.480 5.360 5.380 617,238 +0.05(+0.94%)
Dec 24, 2019 5.440 5.480 5.290 5.330 497,100 -0.09(-1.66%)
Dec 23, 2019 5.480 5.590 5.410 5.420 815,555 -0.05(-0.91%)
Dec 20, 2019 5.420 5.530 5.310 5.470 806,900 +0.06(+1.11%)
Dec 19, 2019 5.390 5.630 5.385 5.410 842,356 +0.02(+0.37%)
Dec 18, 2019 5.100 5.440 5.030 5.390 529,313 +0.31(+6.10%)
Dec 17, 2019 5.190 5.470 5.070 5.080 767,239 -0.11(-2.12%)
Dec 16, 2019 5.220 5.330 5.170 5.190 735,716 +0.03(+0.58%)
Dec 13, 2019 5.130 5.244 5.091 5.160 342,400 +0.03(+0.58%)
Dec 12, 2019 5.100 5.290 5.060 5.130 825,325 +0.04(+0.79%)
Dec 11, 2019 4.960 5.160 4.920 5.090 700,792 +0.17(+3.46%)
Dec 10, 2019 4.810 4.930 4.740 4.920 848,299 +0.10(+2.07%)
Dec 09, 2019 4.650 4.950 4.650 4.820 436,220 +0.11(+2.34%)
Dec 06, 2019 4.780 4.825 4.690 4.710 560,600 +0.01(+0.21%)
Dec 05, 2019 4.700 4.750 4.610 4.700 185,781 +0.05(+1.08%)
Dec 04, 2019 4.770 4.810 4.630 4.650 375,242 -0.06(-1.27%)
Dec 03, 2019 4.660 4.740 4.517 4.710 498,879 -0.04(-0.84%)
Dec 02, 2019 4.800 4.890 4.690 4.750 830,607 -0.06(-1.25%)
Nov 29, 2019 4.820 4.900 4.780 4.810 166,000 -0.09(-1.84%)
Nov 27, 2019 5.020 5.050 4.780 4.900 542,200 -0.10(-2.00%)
Nov 26, 2019 5.180 5.210 4.990 5.000 555,166 -0.20(-3.85%)
Nov 25, 2019 5.060 5.290 5.020 5.200 685,459 +0.16(+3.17%)
Nov 22, 2019 5.030 5.130 4.975 5.040 442,800 +0.05(+1.00%)
Nov 21, 2019 5.000 5.160 4.910 4.990 613,115 +0.06(+1.22%)
Nov 20, 2019 5.020 5.110 4.890 4.930 452,822 -0.11(-2.18%)
Nov 19, 2019 5.130 5.140 4.880 5.040 585,859 -0.13(-2.51%)
Nov 18, 2019 5.330 5.400 5.120 5.170 397,064 -0.23(-4.26%)
Nov 15, 2019 5.210 5.430 5.200 5.400 909,700 +0.23(+4.45%)
Nov 14, 2019 5.210 5.710 5.080 5.170 1,730,737 +0.26(+5.30%)
Nov 13, 2019 5.000 5.110 4.880 4.910 631,774 -0.17(-3.35%)
Nov 12, 2019 5.030 5.310 5.010 5.080 498,761 +0.03(+0.59%)
Nov 11, 2019 4.920 5.060 4.860 5.050 400,216 +0.04(+0.80%)
Nov 08, 2019 4.970 5.090 4.950 5.010 382,800 -0.05(-0.99%)
Nov 07, 2019 5.280 5.340 4.970 5.060 621,902 -0.18(-3.44%)
Nov 06, 2019 5.510 5.515 5.210 5.240 457,072 -0.27(-4.90%)
Nov 05, 2019 5.610 5.730 5.463 5.510 599,674 -0.03(-0.54%)
Nov 04, 2019 5.550 5.600 5.390 5.540 550,057 +0.12(+2.21%)
Nov 01, 2019 5.190 5.430 5.020 5.420 588,200 +0.31(+6.07%)
Oct 31, 2019 5.300 5.390 4.910 5.110 1,054,530 -0.26(-4.84%)
Oct 30, 2019 5.450 5.510 5.280 5.370 453,919 -0.14(-2.54%)
Oct 29, 2019 5.620 5.620 5.460 5.510 492,275 -0.16(-2.82%)
Oct 28, 2019 5.500 5.760 5.500 5.670 699,242 +0.14(+2.53%)
Oct 25, 2019 5.490 5.740 5.410 5.530 746,300 -0.01(-0.18%)
Oct 24, 2019 5.590 5.740 5.230 5.540 1,192,676 -0.01(-0.18%)
Oct 23, 2019 5.110 5.590 5.010 5.550 2,725,359 +0.48(+9.47%)
Oct 22, 2019 4.290 5.120 4.230 5.070 3,450,315 +0.97(+23.66%)
Oct 21, 2019 4.280 4.440 4.090 4.100 705,779 -0.18(-4.21%)
Oct 18, 2019 4.560 4.650 4.280 4.280 781,400 -0.29(-6.35%)
Oct 17, 2019 4.540 4.710 4.460 4.570 602,074 +0.06(+1.33%)
Oct 16, 2019 4.670 4.780 4.460 4.510 765,859 -0.20(-4.25%)
Oct 15, 2019 4.910 5.140 4.695 4.710 1,273,271 -0.19(-3.88%)
Oct 14, 2019 4.890 5.000 4.660 4.900 1,219,524 +0.06(+1.24%)
Oct 11, 2019 4.550 4.890 4.510 4.840 1,285,800 +0.46(+10.50%)
Oct 10, 2019 4.250 4.420 4.200 4.380 584,017 +0.13(+3.06%)
Oct 09, 2019 4.280 4.300 4.060 4.250 768,216 +0.04(+0.95%)
Oct 08, 2019 4.050 4.290 3.965 4.210 985,142 +0.09(+2.18%)
Oct 07, 2019 3.720 4.155 3.720 4.120 1,205,567 +0.42(+11.35%)
Oct 04, 2019 3.740 3.750 3.580 3.700 514,800 +0.05(+1.37%)
Oct 03, 2019 3.640 3.710 3.490 3.650 659,161 +0.01(+0.27%)
Oct 02, 2019 3.930 3.930 3.610 3.640 811,090 -0.29(-7.38%)
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.