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 )

7.300 UNCHANGED
Streaming Delayed Price Updated: 11:33 AM EDT, Apr 25, 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, 2021 3.600 3.700 3.530 3.660 453,407 +0.04(+1.10%)
Sep 29, 2021 3.670 3.670 3.492 3.620 494,742 -0.06(-1.63%)
Sep 28, 2021 3.780 3.820 3.630 3.680 1,033,025 -0.05(-1.34%)
Sep 27, 2021 3.560 3.780 3.530 3.730 940,026 +0.23(+6.57%)
Sep 24, 2021 3.400 3.550 3.400 3.500 455,731 +0.06(+1.74%)
Sep 23, 2021 3.320 3.460 3.320 3.440 302,825 +0.14(+4.24%)
Sep 22, 2021 3.230 3.370 3.230 3.300 322,858 +0.08(+2.48%)
Sep 21, 2021 3.120 3.260 3.120 3.220 358,124 +0.08(+2.55%)
Sep 20, 2021 3.170 3.240 3.080 3.140 471,648 -0.16(-4.85%)
Sep 17, 2021 3.350 3.380 3.290 3.300 464,773 -0.06(-1.79%)
Sep 16, 2021 3.420 3.420 3.350 3.360 210,399 -0.07(-2.04%)
Sep 15, 2021 3.400 3.480 3.390 3.430 319,784 +0.03(+0.88%)
Sep 14, 2021 3.600 3.630 3.340 3.400 565,103 -0.15(-4.23%)
Sep 13, 2021 3.430 3.630 3.410 3.550 546,841 +0.14(+4.11%)
Sep 10, 2021 3.550 3.600 3.400 3.410 340,929 -0.08(-2.29%)
Sep 09, 2021 3.370 3.530 3.330 3.490 370,017 +0.09(+2.65%)
Sep 08, 2021 3.500 3.580 3.370 3.400 595,891 -0.13(-3.68%)
Sep 07, 2021 3.430 3.645 3.420 3.530 1,118,616 +0.10(+2.92%)
Sep 03, 2021 3.270 3.480 3.210 3.430 886,325 +0.19(+5.86%)
Sep 02, 2021 3.010 3.250 3.010 3.240 803,649 +0.23(+7.64%)
Sep 01, 2021 3.020 3.080 2.980 3.010 476,380 -0.02(-0.66%)
Aug 31, 2021 2.970 3.050 2.930 3.030 311,967 +0.06(+2.02%)
Aug 30, 2021 3.050 3.060 2.940 2.970 320,244 -0.02(-0.67%)
Aug 27, 2021 2.920 3.050 2.920 2.990 489,029 +0.06(+2.05%)
Aug 26, 2021 3.020 3.020 2.910 2.930 247,289 -0.04(-1.35%)
Aug 25, 2021 3.000 3.060 2.950 2.970 868,402 +0.04(+1.37%)
Aug 24, 2021 2.930 3.000 2.890 2.930 437,295 +0.06(+2.09%)
Aug 23, 2021 2.780 2.890 2.720 2.870 359,061 +0.13(+4.74%)
Aug 20, 2021 2.600 2.775 2.560 2.740 569,157 +0.12(+4.58%)
Aug 19, 2021 2.700 2.710 2.610 2.620 566,069 -0.12(-4.38%)
Aug 18, 2021 2.780 2.850 2.730 2.740 373,950 -0.02(-0.72%)
Aug 17, 2021 2.800 2.850 2.740 2.760 363,791 -0.06(-2.13%)
Aug 16, 2021 2.760 2.850 2.700 2.820 431,327 +0.03(+1.08%)
Aug 13, 2021 2.780 2.830 2.770 2.790 212,721 +0.00(+0.00%)
Aug 12, 2021 2.820 2.830 2.780 2.790 211,288 -0.05(-1.76%)
Aug 11, 2021 2.830 2.850 2.700 2.840 446,140 +0.04(+1.43%)
Aug 10, 2021 2.720 2.830 2.665 2.800 411,302 +0.10(+3.70%)
Aug 09, 2021 2.750 2.760 2.630 2.700 500,654 -0.06(-2.17%)
Aug 06, 2021 2.750 2.785 2.700 2.760 447,928 +0.04(+1.47%)
Aug 05, 2021 2.840 2.860 2.720 2.720 437,051 -0.11(-3.89%)
Aug 04, 2021 2.890 3.040 2.810 2.830 651,269 -0.11(-3.74%)
Aug 03, 2021 2.940 2.970 2.840 2.940 476,952 -0.01(-0.34%)
Aug 02, 2021 3.000 3.090 2.930 2.950 445,591 -0.04(-1.34%)
Jul 30, 2021 2.970 3.100 2.965 2.990 512,052 -0.01(-0.33%)
Jul 29, 2021 3.040 3.050 2.960 3.000 395,443 +0.01(+0.33%)
Jul 28, 2021 2.930 3.010 2.920 2.990 423,583 +0.07(+2.40%)
Jul 27, 2021 2.980 2.985 2.860 2.920 465,787 -0.08(-2.67%)
Jul 26, 2021 2.950 3.095 2.940 3.000 664,395 +0.07(+2.39%)
Jul 23, 2021 2.950 2.989 2.870 2.930 659,490 -0.07(-2.33%)
Jul 22, 2021 3.230 3.240 2.970 3.000 751,924 -0.22(-6.83%)
Jul 21, 2021 3.090 3.270 3.050 3.220 672,363 +0.18(+5.92%)
Jul 20, 2021 2.910 3.070 2.850 3.040 839,409 +0.13(+4.47%)
Jul 19, 2021 2.860 2.960 2.820 2.910 914,779 -0.06(-2.02%)
Jul 16, 2021 3.150 3.150 2.940 2.970 987,175 -0.14(-4.50%)
Jul 15, 2021 3.110 3.180 3.050 3.110 833,747 -0.07(-2.20%)
Jul 14, 2021 3.290 3.400 3.150 3.180 564,836 -0.09(-2.75%)
Jul 13, 2021 3.400 3.410 3.260 3.270 503,775 -0.16(-4.66%)
Jul 12, 2021 3.450 3.480 3.390 3.430 449,516 -0.06(-1.72%)
Jul 09, 2021 3.390 3.500 3.380 3.490 428,819 +0.12(+3.56%)
Jul 08, 2021 3.340 3.410 3.230 3.370 858,248 -0.04(-1.17%)
Jul 07, 2021 3.460 3.530 3.325 3.410 766,805 -0.08(-2.29%)
Jul 06, 2021 3.680 3.690 3.445 3.490 835,123 -0.19(-5.16%)
Jul 02, 2021 3.690 3.720 3.600 3.680 508,924 -0.01(-0.27%)
Jul 01, 2021 3.780 3.815 3.670 3.690 680,829 -0.03(-0.81%)
Jun 30, 2021 3.790 3.790 3.610 3.720 794,914 -0.06(-1.59%)
Jun 29, 2021 3.770 3.860 3.760 3.780 557,031 +0.05(+1.34%)
Jun 28, 2021 4.020 4.020 3.641 3.730 1,181,619 -0.32(-7.90%)
Jun 25, 2021 4.170 4.170 4.040 4.050 8,399,146 -0.05(-1.22%)
Jun 24, 2021 3.990 4.140 3.950 4.100 1,233,980 +0.15(+3.80%)
Jun 23, 2021 3.900 3.980 3.900 3.950 479,617 +0.07(+1.80%)
Jun 22, 2021 3.830 3.880 3.760 3.880 414,896 +0.05(+1.31%)
Jun 21, 2021 3.690 3.860 3.660 3.830 545,503 +0.13(+3.51%)
Jun 18, 2021 3.740 3.800 3.610 3.700 680,195 -0.13(-3.39%)
Jun 17, 2021 4.010 4.030 3.685 3.830 898,789 -0.18(-4.49%)
Jun 16, 2021 3.930 4.010 3.870 4.010 560,448 +0.09(+2.30%)
Jun 15, 2021 3.980 3.980 3.810 3.920 563,484 -0.07(-1.75%)
Jun 14, 2021 4.050 4.055 3.930 3.990 490,716 -0.04(-0.99%)
Jun 11, 2021 3.990 4.060 3.961 4.030 561,251 +0.04(+1.00%)
Jun 10, 2021 3.970 4.020 3.920 3.990 497,487 +0.04(+1.01%)
Jun 09, 2021 3.970 4.020 3.909 3.950 522,668 -0.05(-1.25%)
Jun 08, 2021 3.970 4.000 3.890 4.000 815,095 +0.03(+0.76%)
Jun 07, 2021 3.800 4.040 3.800 3.970 1,423,029 +0.25(+6.72%)
Jun 04, 2021 3.900 3.900 3.710 3.720 391,611 -0.10(-2.62%)
Jun 03, 2021 3.870 3.935 3.790 3.820 638,603 -0.06(-1.55%)
Jun 02, 2021 3.880 3.985 3.790 3.880 781,313 +0.02(+0.52%)
Jun 01, 2021 3.630 3.900 3.630 3.860 1,614,999 +0.26(+7.22%)
May 28, 2021 3.550 3.680 3.540 3.600 435,909 +0.08(+2.27%)
May 27, 2021 3.560 3.569 3.480 3.520 258,549 -0.02(-0.56%)
May 26, 2021 3.420 3.570 3.420 3.540 292,019 +0.08(+2.31%)
May 25, 2021 3.540 3.565 3.445 3.460 491,960 -0.12(-3.35%)
May 24, 2021 3.620 3.780 3.550 3.580 820,521 +0.00(+0.00%)
May 21, 2021 3.480 3.620 3.410 3.580 658,241 +0.15(+4.37%)
May 20, 2021 3.460 3.460 3.320 3.430 514,874 +0.01(+0.29%)
May 19, 2021 3.310 3.480 3.310 3.420 458,785 +0.02(+0.59%)
May 18, 2021 3.570 3.600 3.390 3.400 461,765 -0.15(-4.23%)
May 17, 2021 3.420 3.570 3.300 3.550 850,213 +0.15(+4.41%)
May 14, 2021 3.340 3.410 3.265 3.400 470,281 +0.12(+3.66%)
May 13, 2021 3.540 3.540 3.200 3.280 931,242 -0.24(-6.82%)
May 12, 2021 3.490 3.610 3.490 3.520 473,140 +0.04(+1.15%)
May 11, 2021 3.454 3.585 3.430 3.480 422,173 -0.10(-2.79%)
May 10, 2021 3.600 3.730 3.580 3.580 716,118 +0.00(+0.00%)
May 07, 2021 3.410 3.630 3.410 3.580 833,531 +0.16(+4.68%)
May 06, 2021 3.500 3.505 3.390 3.420 320,217 -0.07(-2.01%)
May 05, 2021 3.490 3.575 3.450 3.490 550,791 +0.05(+1.45%)
May 04, 2021 3.520 3.600 3.390 3.440 366,736 -0.05(-1.43%)
May 03, 2021 3.240 3.510 3.220 3.490 512,825 +0.27(+8.39%)
Apr 30, 2021 3.350 3.390 3.210 3.220 426,100 -0.21(-6.12%)
Apr 29, 2021 3.480 3.580 3.380 3.430 594,769 +0.02(+0.59%)
Apr 28, 2021 3.250 3.460 3.240 3.410 656,269 +0.19(+5.90%)
Apr 27, 2021 3.190 3.225 3.140 3.220 238,566 +0.05(+1.58%)
Apr 26, 2021 3.100 3.200 3.090 3.170 360,686 +0.02(+0.63%)
Apr 23, 2021 3.200 3.215 3.120 3.150 366,900 +0.03(+0.96%)
Apr 22, 2021 3.210 3.240 3.110 3.120 477,172 -0.07(-2.19%)
Apr 21, 2021 3.060 3.220 3.050 3.190 567,767 +0.10(+3.24%)
Apr 20, 2021 3.190 3.205 3.030 3.090 576,755 -0.13(-4.04%)
Apr 19, 2021 3.130 3.220 3.090 3.220 467,881 +0.12(+3.87%)
Apr 16, 2021 3.120 3.148 3.071 3.100 269,100 -0.03(-0.96%)
Apr 15, 2021 3.210 3.210 3.040 3.130 483,003 -0.05(-1.57%)
Apr 14, 2021 3.090 3.250 3.080 3.180 489,301 +0.11(+3.58%)
Apr 13, 2021 3.050 3.160 3.000 3.070 726,258 +0.04(+1.32%)
Apr 12, 2021 3.190 3.220 3.030 3.030 832,366 -0.17(-5.31%)
Apr 09, 2021 3.270 3.290 3.190 3.200 401,600 -0.11(-3.32%)
Apr 08, 2021 3.320 3.320 3.180 3.310 550,004 +0.03(+0.91%)
Apr 07, 2021 3.260 3.360 3.240 3.280 432,271 +0.01(+0.31%)
Apr 06, 2021 3.250 3.380 3.220 3.270 485,580 +0.06(+1.87%)
Apr 05, 2021 3.330 3.330 3.170 3.210 797,826 -0.09(-2.73%)
Apr 01, 2021 3.220 3.300 3.150 3.300 583,500 +0.10(+3.12%)
Mar 31, 2021 3.290 3.360 3.200 3.200 731,878 -0.08(-2.44%)
Mar 30, 2021 3.370 3.385 3.270 3.280 713,662 -0.12(-3.53%)
Mar 29, 2021 3.750 3.750 3.350 3.400 1,450,755 -0.39(-10.29%)
Mar 26, 2021 3.430 3.880 3.400 3.790 2,503,500 +0.44(+13.13%)
Mar 25, 2021 3.300 3.390 3.170 3.350 662,139 +0.03(+0.90%)
Mar 24, 2021 3.380 3.490 3.310 3.320 733,527 +0.03(+0.91%)
Mar 23, 2021 3.400 3.450 3.270 3.290 766,798 -0.19(-5.46%)
Mar 22, 2021 3.530 3.590 3.450 3.480 515,118 -0.12(-3.33%)
Mar 19, 2021 3.500 3.695 3.410 3.600 1,120,100 +0.10(+2.86%)
Mar 18, 2021 3.700 3.840 3.460 3.500 1,253,857 -0.18(-4.89%)
Mar 17, 2021 3.580 3.700 3.530 3.680 646,790 +0.10(+2.79%)
Mar 16, 2021 3.530 3.690 3.430 3.580 656,946 +0.02(+0.56%)
Mar 15, 2021 3.500 3.570 3.430 3.560 511,867 +0.02(+0.56%)
Mar 12, 2021 3.500 3.550 3.460 3.540 375,700 +0.09(+2.61%)
Mar 11, 2021 3.530 3.650 3.440 3.450 858,740 -0.08(-2.27%)
Mar 10, 2021 3.220 3.540 3.220 3.530 919,745 +0.28(+8.62%)
Mar 09, 2021 3.320 3.380 3.221 3.250 792,438 -0.11(-3.27%)
Mar 08, 2021 3.500 3.590 3.280 3.360 825,999 -0.13(-3.72%)
Mar 05, 2021 3.470 3.540 3.251 3.490 925,700 +0.11(+3.25%)
Mar 04, 2021 3.470 3.540 3.260 3.380 1,200,554 -0.03(-0.88%)
Mar 03, 2021 3.280 3.480 3.240 3.410 1,489,090 +0.18(+5.57%)
Mar 02, 2021 3.160 3.350 3.140 3.230 874,835 +0.09(+2.87%)
Mar 01, 2021 3.280 3.310 3.090 3.140 1,158,386 -0.04(-1.26%)
Feb 26, 2021 3.350 3.390 3.080 3.180 1,447,800 -0.22(-6.47%)
Feb 25, 2021 3.500 3.550 3.310 3.400 942,455 -0.05(-1.45%)
Feb 24, 2021 3.390 3.500 3.360 3.450 748,209 +0.06(+1.77%)
Feb 23, 2021 3.250 3.420 3.010 3.390 1,237,577 +0.06(+1.80%)
Feb 22, 2021 3.300 3.490 3.300 3.330 1,041,268 +0.04(+1.22%)
Feb 19, 2021 3.300 3.460 3.230 3.290 1,025,800 -0.02(-0.60%)
Feb 18, 2021 3.490 3.490 3.170 3.310 1,276,525 -0.23(-6.50%)
Feb 17, 2021 3.700 3.700 3.350 3.540 1,718,123 -0.17(-4.58%)
Feb 16, 2021 3.590 3.730 3.460 3.710 2,489,336 +0.30(+8.80%)
Feb 12, 2021 3.230 3.440 3.200 3.410 1,786,300 +0.20(+6.23%)
Feb 11, 2021 3.120 3.290 3.000 3.210 1,358,981 +0.09(+2.88%)
Feb 10, 2021 3.050 3.220 2.920 3.120 1,350,482 +0.07(+2.30%)
Feb 09, 2021 2.910 3.140 2.860 3.050 1,141,092 +0.16(+5.54%)
Feb 08, 2021 2.940 3.190 2.860 2.890 2,125,861 +0.01(+0.35%)
Feb 05, 2021 2.730 2.880 2.730 2.880 1,132,500 +0.17(+6.27%)
Feb 04, 2021 2.750 2.820 2.640 2.710 644,232 +0.01(+0.37%)
Feb 03, 2021 2.640 2.770 2.620 2.700 1,089,160 +0.11(+4.25%)
Feb 02, 2021 2.710 2.710 2.555 2.590 1,015,111 +0.01(+0.39%)
Feb 01, 2021 2.510 2.610 2.480 2.580 522,248 +0.12(+4.88%)
Jan 29, 2021 2.460 2.650 2.440 2.460 677,700 +0.03(+1.23%)
Jan 28, 2021 2.490 2.550 2.380 2.430 648,903 -0.05(-2.02%)
Jan 27, 2021 2.440 2.600 2.350 2.480 823,204 -0.07(-2.75%)
Jan 26, 2021 2.640 2.670 2.550 2.550 602,559 +0.00(+0.00%)
Jan 25, 2021 2.750 2.760 2.470 2.550 1,122,490 -0.11(-4.14%)
Jan 22, 2021 2.640 2.680 2.600 2.660 435,800 -0.03(-1.12%)
Jan 21, 2021 2.740 2.860 2.660 2.690 536,870 -0.09(-3.24%)
Jan 20, 2021 2.980 2.990 2.730 2.780 707,898 -0.12(-4.14%)
Jan 19, 2021 2.930 2.985 2.810 2.900 786,781 +0.06(+2.11%)
Jan 15, 2021 2.910 2.960 2.755 2.840 848,800 -0.11(-3.73%)
Jan 14, 2021 2.650 2.990 2.650 2.950 1,347,763 +0.35(+13.46%)
Jan 13, 2021 2.790 2.810 2.590 2.600 1,649,431 -0.10(-3.70%)
Jan 12, 2021 2.530 2.740 2.520 2.700 879,065 +0.22(+8.87%)
Jan 11, 2021 2.450 2.550 2.430 2.480 825,742 -0.03(-1.20%)
Jan 08, 2021 2.500 2.640 2.490 2.510 792,900 +0.09(+3.72%)
Jan 07, 2021 2.380 2.470 2.355 2.420 768,354 +0.06(+2.54%)
Jan 06, 2021 2.500 2.540 2.310 2.360 774,734 -0.09(-3.67%)
Jan 05, 2021 2.360 2.505 2.360 2.450 1,303,851 +0.08(+3.38%)
Jan 04, 2021 2.260 2.400 2.210 2.370 1,698,346 +0.22(+10.23%)
Dec 31, 2020 2.150 2.150 2.150 1,167,786 -0.03(-1.38%)
Dec 30, 2020 2.150 2.220 2.100 2.180 1,167,786 +0.03(+1.40%)
Dec 29, 2020 2.320 2.330 2.120 2.150 1,534,215 -0.18(-7.73%)
Dec 28, 2020 2.450 2.450 2.330 2.330 375,344 -0.08(-3.32%)
Dec 24, 2020 2.440 2.440 2.370 2.410 298,300 +0.00(+0.00%)
Dec 23, 2020 2.270 2.450 2.270 2.410 946,123 +0.15(+6.64%)
Dec 22, 2020 2.400 2.400 2.220 2.260 801,666 -0.17(-7.00%)
Dec 21, 2020 2.470 2.495 2.390 2.430 1,197,674 -0.14(-5.45%)
Dec 18, 2020 2.610 2.660 2.560 2.570 509,800 -0.02(-0.77%)
Dec 17, 2020 2.670 2.680 2.550 2.590 473,578 -0.07(-2.63%)
Dec 16, 2020 2.770 2.770 2.635 2.660 470,058 -0.09(-3.27%)
Dec 15, 2020 2.750 2.780 2.640 2.750 497,902 +0.06(+2.23%)
Dec 14, 2020 2.800 2.800 2.650 2.690 759,008 -0.04(-1.47%)
Dec 11, 2020 2.850 2.860 2.695 2.730 465,300 -0.12(-4.21%)
Dec 10, 2020 2.550 2.890 2.500 2.850 1,455,078 +0.25(+9.62%)
Dec 09, 2020 2.590 2.620 2.490 2.600 802,140 +0.05(+1.96%)
Dec 08, 2020 2.530 2.640 2.530 2.550 396,547 -0.02(-0.78%)
Dec 07, 2020 2.700 2.710 2.530 2.570 958,268 -0.14(-5.17%)
Dec 04, 2020 2.570 2.725 2.520 2.710 977,800 +0.21(+8.40%)
Dec 03, 2020 2.500 2.560 2.450 2.500 392,648 +0.02(+0.81%)
Dec 02, 2020 2.310 2.500 2.300 2.480 374,906 +0.14(+5.98%)
Dec 01, 2020 2.390 2.450 2.330 2.340 442,344 -0.01(-0.43%)
Nov 30, 2020 2.480 2.480 2.340 2.350 596,739 -0.13(-5.24%)
Nov 27, 2020 2.560 2.560 2.460 2.480 454,300 -0.05(-1.98%)
Nov 25, 2020 2.530 2.620 2.460 2.530 529,500 -0.01(-0.39%)
Nov 24, 2020 2.560 2.690 2.515 2.540 968,660 +0.07(+2.83%)
Nov 23, 2020 2.240 2.510 2.240 2.470 1,399,434 +0.24(+10.76%)
Nov 20, 2020 2.160 2.270 2.150 2.230 898,600 +0.08(+3.72%)
Nov 19, 2020 2.060 2.150 2.020 2.150 598,851 +0.10(+4.88%)
Nov 18, 2020 2.170 2.170 2.050 2.050 914,258 -0.11(-5.09%)
Nov 17, 2020 2.140 2.175 2.095 2.160 836,280 +0.02(+0.93%)
Nov 16, 2020 2.140 2.180 2.090 2.140 762,879 +0.16(+8.08%)
Nov 13, 2020 1.960 2.020 1.930 1.980 775,200 +0.01(+0.51%)
Nov 12, 2020 2.180 2.190 1.930 1.970 987,961 -0.21(-9.63%)
Nov 11, 2020 2.140 2.190 2.090 2.180 801,816 +0.06(+2.83%)
Nov 10, 2020 2.060 2.120 2.000 2.120 631,031 +0.11(+5.47%)
Nov 09, 2020 1.920 2.075 1.900 2.010 1,102,866 +0.25(+14.20%)
Nov 06, 2020 1.840 1.900 1.750 1.760 372,300 -0.07(-3.83%)
Nov 05, 2020 1.720 1.830 1.720 1.830 512,206 +0.11(+6.40%)
Nov 04, 2020 1.810 1.810 1.720 1.720 436,659 -0.08(-4.44%)
Nov 03, 2020 1.830 1.880 1.780 1.800 417,653 +0.01(+0.56%)
Nov 02, 2020 1.760 1.830 1.740 1.790 665,746 +0.03(+1.70%)
Oct 30, 2020 1.820 1.820 1.700 1.760 687,400 -0.06(-3.30%)
Oct 29, 2020 1.770 1.830 1.720 1.820 499,630 +0.03(+1.68%)
Oct 28, 2020 1.860 1.860 1.760 1.790 774,964 -0.12(-6.28%)
Oct 27, 2020 2.000 2.000 1.860 1.910 914,507 -0.09(-4.50%)
Oct 26, 2020 2.040 2.050 1.940 2.000 697,116 -0.05(-2.44%)
Oct 23, 2020 2.080 2.090 2.020 2.050 604,200 -0.03(-1.44%)
Oct 22, 2020 2.060 2.080 2.010 2.080 523,486 +0.04(+1.96%)
Oct 21, 2020 2.100 2.110 2.016 2.040 787,115 -0.10(-4.67%)
Oct 20, 2020 2.160 2.160 2.100 2.140 740,550 -0.01(-0.47%)
Oct 19, 2020 2.210 2.240 2.140 2.150 420,011 -0.06(-2.71%)
Oct 16, 2020 2.300 2.315 2.200 2.210 478,000 -0.10(-4.33%)
Oct 15, 2020 2.280 2.320 2.200 2.310 766,762 +0.13(+5.96%)
Oct 14, 2020 2.190 2.260 2.180 2.180 264,247 -0.02(-0.91%)
Oct 13, 2020 2.220 2.239 2.150 2.200 252,091 +0.01(+0.46%)
Oct 12, 2020 2.240 2.300 2.160 2.190 452,817 -0.06(-2.67%)
Oct 09, 2020 2.370 2.390 2.250 2.250 453,500 -0.12(-5.06%)
Oct 08, 2020 2.250 2.375 2.250 2.370 527,904 +0.14(+6.28%)
Oct 07, 2020 2.290 2.295 2.180 2.230 519,524 -0.05(-2.19%)
Oct 06, 2020 2.310 2.380 2.250 2.280 321,052 -0.04(-1.72%)
Oct 05, 2020 2.280 2.350 2.240 2.320 236,021 +0.04(+1.75%)
Oct 02, 2020 2.280 2.300 2.215 2.280 327,200 -0.02(-0.87%)
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.