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 )

9.160 +0.270 (+3.04%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2022 3.540 3.640 3.465 3.590 594,361 +0.08(+2.28%)
Sep 29, 2022 3.600 3.600 3.459 3.510 475,408 -0.12(-3.31%)
Sep 28, 2022 3.620 3.670 3.500 3.630 599,747 +0.04(+1.11%)
Sep 27, 2022 3.490 3.615 3.420 3.590 623,038 +0.13(+3.76%)
Sep 26, 2022 3.510 3.525 3.425 3.460 498,194 -0.06(-1.70%)
Sep 23, 2022 3.670 3.670 3.500 3.520 848,893 -0.23(-6.13%)
Sep 22, 2022 3.770 3.800 3.660 3.750 634,607 +0.02(+0.54%)
Sep 21, 2022 3.840 3.842 3.730 3.730 643,698 -0.08(-2.10%)
Sep 20, 2022 3.850 3.870 3.760 3.810 962,199 -0.05(-1.30%)
Sep 19, 2022 3.560 3.900 3.560 3.860 1,416,203 +0.24(+6.63%)
Sep 16, 2022 3.600 3.650 3.530 3.620 539,385 -0.11(-2.95%)
Sep 15, 2022 3.730 3.800 3.690 3.730 775,368 -0.02(-0.53%)
Sep 14, 2022 3.710 3.760 3.680 3.750 869,548 +0.08(+2.18%)
Sep 13, 2022 3.620 3.720 3.620 3.670 608,216 -0.01(-0.27%)
Sep 12, 2022 3.640 3.730 3.640 3.680 617,979 +0.08(+2.22%)
Sep 09, 2022 3.600 3.620 3.570 3.600 883,355 +0.04(+1.12%)
Sep 08, 2022 3.440 3.570 3.420 3.560 414,997 +0.12(+3.49%)
Sep 07, 2022 3.470 3.500 3.420 3.440 334,916 -0.06(-1.71%)
Sep 06, 2022 3.450 3.530 3.450 3.500 531,511 +0.06(+1.74%)
Sep 02, 2022 3.430 3.450 3.395 3.440 391,693 +0.05(+1.47%)
Sep 01, 2022 3.460 3.460 3.390 3.390 404,247 -0.10(-2.87%)
Aug 31, 2022 3.400 3.500 3.395 3.490 460,841 +0.01(+0.29%)
Aug 30, 2022 3.600 3.610 3.430 3.480 785,372 -0.12(-3.33%)
Aug 29, 2022 3.530 3.600 3.490 3.600 729,482 +0.05(+1.41%)
Aug 26, 2022 3.600 3.600 3.510 3.550 659,569 -0.04(-1.11%)
Aug 25, 2022 3.590 3.600 3.480 3.590 672,822 -0.01(-0.28%)
Aug 24, 2022 3.570 3.610 3.560 3.600 475,507 +0.06(+1.69%)
Aug 23, 2022 3.610 3.630 3.510 3.540 371,948 -0.05(-1.39%)
Aug 22, 2022 3.580 3.655 3.520 3.590 312,850 -0.03(-0.83%)
Aug 19, 2022 3.670 3.680 3.570 3.620 459,963 -0.08(-2.16%)
Aug 18, 2022 3.700 3.710 3.650 3.700 615,173 +0.00(+0.00%)
Aug 17, 2022 3.690 3.720 3.645 3.700 713,188 +0.02(+0.54%)
Aug 16, 2022 3.650 3.700 3.590 3.680 622,691 +0.03(+0.82%)
Aug 15, 2022 3.550 3.670 3.500 3.650 895,771 +0.02(+0.55%)
Aug 12, 2022 3.460 3.700 3.450 3.630 2,242,109 +0.26(+7.72%)
Aug 11, 2022 3.360 3.405 3.350 3.370 269,149 +0.04(+1.20%)
Aug 10, 2022 3.440 3.440 3.300 3.330 218,781 -0.08(-2.35%)
Aug 09, 2022 3.310 3.430 3.310 3.410 302,077 +0.04(+1.19%)
Aug 08, 2022 3.380 3.400 3.300 3.370 261,486 +0.03(+0.90%)
Aug 05, 2022 3.180 3.370 3.150 3.340 338,309 +0.12(+3.73%)
Aug 04, 2022 3.220 3.350 3.210 3.220 195,982 +0.01(+0.31%)
Aug 03, 2022 3.250 3.250 3.130 3.210 223,352 -0.02(-0.62%)
Aug 02, 2022 3.180 3.260 3.180 3.230 164,452 +0.06(+1.89%)
Aug 01, 2022 3.150 3.210 3.080 3.170 231,879 +0.03(+0.96%)
Jul 29, 2022 3.150 3.203 3.110 3.140 378,714 +0.00(+0.00%)
Jul 28, 2022 3.210 3.230 3.100 3.140 200,360 -0.04(-1.26%)
Jul 27, 2022 3.060 3.200 3.045 3.180 323,754 +0.16(+5.30%)
Jul 26, 2022 3.060 3.140 2.990 3.020 300,216 -0.02(-0.66%)
Jul 25, 2022 2.940 3.040 2.890 3.040 350,724 +0.15(+5.19%)
Jul 22, 2022 2.910 2.985 2.820 2.890 332,045 +0.01(+0.35%)
Jul 21, 2022 2.880 2.905 2.845 2.880 291,464 -0.06(-2.04%)
Jul 20, 2022 2.960 2.960 2.850 2.940 270,434 +0.02(+0.68%)
Jul 19, 2022 2.790 2.950 2.790 2.920 260,611 +0.14(+5.04%)
Jul 18, 2022 2.760 2.835 2.760 2.780 283,883 +0.09(+3.35%)
Jul 15, 2022 2.670 2.700 2.595 2.690 266,476 +0.09(+3.46%)
Jul 14, 2022 2.560 2.600 2.535 2.600 246,806 -0.01(-0.38%)
Jul 13, 2022 2.550 2.670 2.550 2.610 413,676 +0.00(+0.00%)
Jul 12, 2022 2.640 2.660 2.565 2.610 398,583 -0.08(-2.97%)
Jul 11, 2022 2.720 2.750 2.660 2.690 172,727 -0.09(-3.24%)
Jul 08, 2022 2.800 2.805 2.725 2.780 159,397 +0.01(+0.36%)
Jul 07, 2022 2.720 2.800 2.720 2.770 293,240 +0.10(+3.75%)
Jul 06, 2022 2.750 2.800 2.640 2.670 340,288 -0.12(-4.30%)
Jul 05, 2022 2.780 2.790 2.710 2.790 363,667 -0.05(-1.76%)
Jul 01, 2022 2.890 2.890 2.760 2.840 266,458 -0.04(-1.39%)
Jun 30, 2022 2.850 2.880 2.790 2.880 557,711 +0.00(+0.00%)
Jun 29, 2022 2.950 2.955 2.860 2.880 346,333 -0.05(-1.71%)
Jun 28, 2022 3.040 3.060 2.900 2.930 525,088 -0.07(-2.33%)
Jun 27, 2022 2.940 3.030 2.920 3.000 511,786 +0.08(+2.74%)
Jun 24, 2022 2.880 3.000 2.870 2.920 1,001,340 +0.03(+1.04%)
Jun 23, 2022 2.970 2.970 2.852 2.890 511,483 -0.07(-2.36%)
Jun 22, 2022 2.980 3.040 2.960 2.960 512,993 -0.13(-4.21%)
Jun 21, 2022 3.030 3.180 3.025 3.090 426,662 +0.09(+3.00%)
Jun 17, 2022 3.000 3.140 2.930 3.000 869,748 -0.07(-2.28%)
Jun 16, 2022 3.100 3.110 3.010 3.070 567,099 -0.05(-1.60%)
Jun 15, 2022 3.150 3.160 3.090 3.120 683,827 -0.03(-0.95%)
Jun 14, 2022 3.150 3.210 3.100 3.150 518,219 +0.00(+0.00%)
Jun 13, 2022 3.250 3.260 3.120 3.150 839,035 -0.17(-5.12%)
Jun 10, 2022 3.250 3.340 3.230 3.320 395,337 +0.02(+0.61%)
Jun 09, 2022 3.360 3.390 3.300 3.300 454,733 -0.12(-3.51%)
Jun 08, 2022 3.490 3.490 3.375 3.420 368,697 -0.10(-2.84%)
Jun 07, 2022 3.500 3.550 3.450 3.520 516,987 +0.02(+0.57%)
Jun 06, 2022 3.490 3.550 3.450 3.500 369,242 +0.04(+1.16%)
Jun 03, 2022 3.410 3.460 3.345 3.460 381,902 +0.04(+1.17%)
Jun 02, 2022 3.490 3.550 3.400 3.420 600,254 -0.07(-2.01%)
Jun 01, 2022 3.400 3.530 3.380 3.490 458,028 +0.11(+3.25%)
May 31, 2022 3.470 3.490 3.345 3.380 509,640 -0.08(-2.31%)
May 27, 2022 3.370 3.470 3.360 3.460 407,941 +0.06(+1.76%)
May 26, 2022 3.490 3.490 3.400 3.400 384,509 -0.08(-2.30%)
May 25, 2022 3.390 3.480 3.360 3.480 854,597 +0.11(+3.26%)
May 24, 2022 3.350 3.410 3.330 3.370 430,480 -0.03(-0.88%)
May 23, 2022 3.340 3.420 3.260 3.400 500,691 +0.10(+3.03%)
May 20, 2022 3.390 3.420 3.240 3.300 402,658 -0.05(-1.49%)
May 19, 2022 3.230 3.400 3.200 3.350 479,580 +0.08(+2.45%)
May 18, 2022 3.380 3.480 3.240 3.270 497,294 -0.11(-3.25%)
May 17, 2022 3.350 3.430 3.280 3.380 580,354 -0.01(-0.29%)
May 16, 2022 3.180 3.450 3.180 3.390 777,670 +0.21(+6.60%)
May 13, 2022 3.180 3.280 3.180 3.180 405,964 +0.00(+0.00%)
May 12, 2022 3.210 3.240 3.050 3.180 478,202 -0.15(-4.50%)
May 11, 2022 3.240 3.400 3.200 3.330 350,130 +0.10(+3.10%)
May 10, 2022 3.160 3.275 3.120 3.230 391,805 +0.12(+3.86%)
May 09, 2022 3.270 3.270 3.050 3.110 580,059 -0.23(-6.89%)
May 06, 2022 3.370 3.405 3.320 3.340 283,309 -0.01(-0.30%)
May 05, 2022 3.430 3.440 3.280 3.350 322,662 -0.09(-2.62%)
May 04, 2022 3.400 3.460 3.330 3.440 342,989 +0.10(+2.99%)
May 03, 2022 3.260 3.390 3.240 3.340 213,453 +0.08(+2.45%)
May 02, 2022 3.220 3.260 3.130 3.260 298,008 +0.02(+0.62%)
Apr 29, 2022 3.410 3.410 3.230 3.240 288,274 -0.15(-4.42%)
Apr 28, 2022 3.250 3.420 3.172 3.390 470,255 +0.18(+5.61%)
Apr 27, 2022 3.110 3.240 3.080 3.210 426,704 +0.10(+3.22%)
Apr 26, 2022 3.100 3.220 3.060 3.110 494,010 -0.01(-0.32%)
Apr 25, 2022 3.130 3.140 3.050 3.120 595,112 -0.08(-2.50%)
Apr 22, 2022 3.300 3.370 3.160 3.200 461,008 -0.14(-4.19%)
Apr 21, 2022 3.410 3.510 3.300 3.340 532,593 -0.09(-2.62%)
Apr 20, 2022 3.490 3.510 3.392 3.430 265,453 -0.02(-0.58%)
Apr 19, 2022 3.580 3.590 3.410 3.450 315,147 -0.07(-1.99%)
Apr 18, 2022 3.570 3.590 3.450 3.520 399,818 -0.01(-0.28%)
Apr 14, 2022 3.490 3.565 3.470 3.530 311,861 +0.03(+0.86%)
Apr 13, 2022 3.390 3.570 3.390 3.500 326,450 +0.13(+3.86%)
Apr 12, 2022 3.490 3.570 3.370 3.370 327,068 -0.10(-2.88%)
Apr 11, 2022 3.480 3.480 3.340 3.470 386,214 -0.01(-0.29%)
Apr 08, 2022 3.330 3.500 3.310 3.480 791,535 +0.18(+5.45%)
Apr 07, 2022 3.260 3.439 3.190 3.300 1,564,688 +0.10(+3.12%)
Apr 06, 2022 3.200 3.290 3.125 3.200 629,013 +0.00(+0.00%)
Apr 05, 2022 3.230 3.290 3.160 3.200 346,239 +0.01(+0.31%)
Apr 04, 2022 3.240 3.250 3.165 3.190 222,388 -0.06(-1.85%)
Apr 01, 2022 3.160 3.300 3.150 3.250 311,168 +0.08(+2.52%)
Mar 31, 2022 3.130 3.210 3.130 3.170 258,886 +0.02(+0.63%)
Mar 30, 2022 3.120 3.230 3.120 3.150 270,920 +0.02(+0.64%)
Mar 29, 2022 3.140 3.160 3.040 3.130 458,463 -0.03(-0.95%)
Mar 28, 2022 3.220 3.240 3.140 3.160 422,387 -0.11(-3.36%)
Mar 25, 2022 3.190 3.300 3.180 3.270 954,844 +0.09(+2.83%)
Mar 24, 2022 3.280 3.281 3.140 3.180 500,707 -0.09(-2.75%)
Mar 23, 2022 3.250 3.300 3.245 3.270 309,373 +0.01(+0.31%)
Mar 22, 2022 3.320 3.340 3.230 3.260 405,421 -0.05(-1.51%)
Mar 21, 2022 3.250 3.330 3.250 3.310 328,766 +0.03(+0.91%)
Mar 18, 2022 3.220 3.280 3.160 3.280 707,693 +0.08(+2.50%)
Mar 17, 2022 3.100 3.238 3.100 3.200 295,598 +0.11(+3.56%)
Mar 16, 2022 3.060 3.126 3.020 3.090 325,713 +0.03(+0.98%)
Mar 15, 2022 3.020 3.120 2.990 3.060 470,238 +0.00(+0.00%)
Mar 14, 2022 3.140 3.140 3.020 3.060 442,004 -0.09(-2.86%)
Mar 11, 2022 3.200 3.280 3.150 3.150 362,449 -0.07(-2.17%)
Mar 10, 2022 3.180 3.240 3.140 3.220 390,110 +0.04(+1.26%)
Mar 09, 2022 3.310 3.310 3.130 3.180 695,560 -0.16(-4.79%)
Mar 08, 2022 3.390 3.500 3.260 3.340 927,931 -0.06(-1.76%)
Mar 07, 2022 3.350 3.490 3.300 3.400 1,007,305 +0.14(+4.29%)
Mar 04, 2022 3.360 3.365 3.170 3.260 453,713 -0.13(-3.83%)
Mar 03, 2022 3.390 3.470 3.350 3.390 316,221 -0.01(-0.29%)
Mar 02, 2022 3.370 3.410 3.370 3.400 471,674 +0.07(+2.10%)
Mar 01, 2022 3.400 3.470 3.250 3.330 686,285 -0.04(-1.19%)
Feb 28, 2022 3.400 3.560 3.330 3.370 769,618 -0.02(-0.59%)
Feb 25, 2022 3.350 3.420 3.360 3.390 521,220 +0.07(+2.11%)
Feb 24, 2022 3.020 3.320 3.020 3.320 678,467 +0.14(+4.40%)
Feb 23, 2022 3.130 3.200 3.090 3.180 310,195 +0.07(+2.25%)
Feb 22, 2022 3.090 3.170 3.060 3.110 832,070 +0.03(+0.97%)
Feb 18, 2022 3.080 0 -0.02(-0.65%)
Feb 17, 2022 3.080 3.150 3.060 3.100 268,046 +0.00(+0.00%)
Feb 16, 2022 3.140 3.150 3.080 3.100 242,559 +0.00(+0.00%)
Feb 15, 2022 3.090 3.130 3.085 3.100 198,879 -0.01(-0.32%)
Feb 14, 2022 3.160 3.170 3.090 3.110 295,716 -0.05(-1.58%)
Feb 11, 2022 3.170 3.230 3.130 3.160 475,830 +0.03(+0.96%)
Feb 10, 2022 3.150 3.230 3.110 3.130 515,350 -0.04(-1.26%)
Feb 09, 2022 3.160 3.190 3.140 3.170 305,097 +0.01(+0.32%)
Feb 08, 2022 3.150 3.200 3.140 3.160 233,130 -0.01(-0.32%)
Feb 07, 2022 3.100 3.195 3.100 3.170 308,802 +0.04(+1.28%)
Feb 04, 2022 3.120 3.150 3.070 3.130 260,840 +0.02(+0.64%)
Feb 03, 2022 3.200 3.100 3.110 338,562 -0.06(-1.89%)
Feb 02, 2022 3.180 3.200 3.125 3.170 341,852 -0.01(-0.31%)
Feb 01, 2022 3.090 3.240 3.090 3.180 318,345 +0.08(+2.58%)
Jan 31, 2022 3.040 3.140 3.100 485,287 -0.02(-0.64%)
Jan 28, 2022 3.100 3.160 3.050 3.120 378,009 +0.00(+0.00%)
Jan 27, 2022 3.110 3.170 3.050 3.120 733,900 +0.03(+0.97%)
Jan 26, 2022 3.260 3.280 3.080 3.090 357,725 -0.13(-4.04%)
Jan 25, 2022 3.190 3.230 3.110 3.220 313,197 +0.01(+0.31%)
Jan 24, 2022 3.130 3.230 3.030 3.210 718,361 +0.02(+0.63%)
Jan 21, 2022 3.470 3.470 3.190 3.190 745,525 -0.31(-8.86%)
Jan 20, 2022 3.550 3.625 3.500 3.500 1,652,418 -0.06(-1.69%)
Jan 19, 2022 3.600 3.650 3.520 3.560 692,425 -0.03(-0.84%)
Jan 18, 2022 3.580 3.630 3.545 3.590 419,918 +0.03(+0.84%)
Jan 14, 2022 3.560 0 +0.05(+1.42%)
Jan 13, 2022 3.390 3.530 3.360 3.510 931,888 +0.14(+4.15%)
Jan 12, 2022 3.350 3.420 3.310 3.370 320,571 +0.04(+1.20%)
Jan 11, 2022 3.310 3.370 3.275 3.330 228,281 +0.03(+0.91%)
Jan 10, 2022 3.280 3.320 3.250 3.300 340,498 +0.00(+0.00%)
Jan 07, 2022 3.280 3.320 3.250 3.300 241,063 +0.02(+0.61%)
Jan 06, 2022 3.250 3.290 3.175 3.280 257,027 +0.06(+1.86%)
Jan 05, 2022 3.290 3.360 3.220 3.220 358,022 -0.08(-2.42%)
Jan 04, 2022 3.300 3.350 3.270 3.300 342,783 +0.01(+0.30%)
Jan 03, 2022 3.170 3.340 3.160 3.290 549,049 +0.15(+4.78%)
Dec 31, 2021 3.070 3.150 3.070 3.140 417,303 +0.05(+1.62%)
Dec 30, 2021 3.080 3.125 3.070 3.090 629,459 -0.01(-0.32%)
Dec 29, 2021 3.160 3.160 3.080 3.100 329,672 -0.06(-1.90%)
Dec 28, 2021 3.240 3.280 3.160 3.160 273,583 -0.08(-2.47%)
Dec 27, 2021 3.230 3.290 3.160 3.240 314,973 +0.02(+0.62%)
Dec 23, 2021 3.230 3.250 3.170 3.220 328,434 +0.01(+0.31%)
Dec 22, 2021 3.110 3.220 3.110 3.210 289,086 +0.06(+1.90%)
Dec 21, 2021 3.140 3.190 3.135 3.150 406,849 +0.08(+2.61%)
Dec 20, 2021 3.030 3.080 2.930 3.070 793,621 -0.04(-1.29%)
Dec 17, 2021 3.130 3.150 3.050 3.110 462,368 -0.02(-0.64%)
Dec 16, 2021 3.210 3.250 3.130 3.130 402,309 -0.02(-0.63%)
Dec 15, 2021 3.170 3.180 3.010 3.150 783,972 -0.01(-0.32%)
Dec 14, 2021 3.190 3.220 3.150 3.160 468,114 -0.07(-2.17%)
Dec 13, 2021 3.210 3.250 3.195 3.230 399,932 -0.07(-2.12%)
Dec 10, 2021 3.330 3.330 3.275 3.300 337,114 +0.01(+0.30%)
Dec 09, 2021 3.350 3.350 3.290 3.290 307,794 -0.09(-2.66%)
Dec 08, 2021 3.350 3.400 3.335 3.380 438,109 +0.04(+1.20%)
Dec 07, 2021 3.260 3.360 3.260 3.340 682,241 +0.12(+3.73%)
Dec 06, 2021 3.230 3.240 3.140 3.220 785,767 +0.03(+0.94%)
Dec 03, 2021 3.250 3.250 3.120 3.190 792,359 -0.05(-1.54%)
Dec 02, 2021 3.210 3.250 3.172 3.240 780,988 +0.04(+1.25%)
Dec 01, 2021 3.410 3.419 3.195 3.200 920,516 -0.12(-3.61%)
Nov 30, 2021 3.220 3.340 3.210 3.320 710,303 +0.05(+1.53%)
Nov 29, 2021 3.300 3.380 3.250 3.270 695,505 +0.00(+0.00%)
Nov 26, 2021 3.310 3.310 3.225 3.270 776,785 -0.15(-4.39%)
Nov 24, 2021 3.280 3.430 3.270 3.420 841,769 +0.00(+0.00%)
Nov 23, 2021 3.460 3.510 3.395 3.420 599,476 -0.02(-0.58%)
Nov 22, 2021 3.410 3.540 3.410 3.440 398,464 +0.04(+1.18%)
Nov 19, 2021 3.390 3.420 3.370 3.400 1,051,082 -0.06(-1.73%)
Nov 18, 2021 3.490 3.470 3.440 3.460 695,284 -0.04(-1.14%)
Nov 17, 2021 3.510 3.530 3.490 3.500 850,916 -0.04(-1.13%)
Nov 16, 2021 3.560 3.570 3.510 3.540 627,796 -0.03(-0.84%)
Nov 15, 2021 3.570 3.590 3.545 3.570 742,943 +0.00(+0.00%)
Nov 12, 2021 3.630 3.630 3.560 3.570 588,558 -0.07(-1.92%)
Nov 11, 2021 3.630 3.680 3.585 3.640 314,049 +0.01(+0.28%)
Nov 10, 2021 3.700 3.630 1,248,754 -0.12(-3.20%)
Nov 09, 2021 3.650 3.750 3.630 3.750 500,726 +0.09(+2.46%)
Nov 08, 2021 3.620 3.685 3.572 3.660 786,699 +0.07(+1.95%)
Nov 05, 2021 3.600 3.640 3.540 3.590 664,439 -0.01(-0.28%)
Nov 04, 2021 3.800 3.820 3.515 3.600 1,036,759 -0.14(-3.74%)
Nov 03, 2021 3.540 3.750 3.500 3.740 882,360 +0.19(+5.35%)
Nov 02, 2021 3.615 3.615 3.470 3.550 728,463 -0.08(-2.20%)
Nov 01, 2021 3.530 3.665 3.540 3.630 407,142 +0.09(+2.54%)
Oct 29, 2021 3.550 3.560 3.480 3.540 817,418 -0.02(-0.56%)
Oct 28, 2021 3.540 3.590 3.520 3.560 305,881 +0.01(+0.28%)
Oct 27, 2021 3.570 3.630 3.528 3.550 496,608 -0.07(-1.93%)
Oct 26, 2021 3.660 3.620 3.620 517,215 -0.11(-2.95%)
Oct 25, 2021 3.730 3.780 3.660 3.730 813,580 +0.05(+1.36%)
Oct 22, 2021 3.710 3.730 3.570 3.680 690,833 -0.02(-0.54%)
Oct 21, 2021 3.730 3.800 3.670 3.700 1,093,526 -0.06(-1.60%)
Oct 20, 2021 3.730 3.790 3.650 3.760 1,009,649 +0.02(+0.53%)
Oct 19, 2021 3.670 3.775 3.650 3.740 938,366 +0.07(+1.91%)
Oct 18, 2021 3.500 3.680 3.490 3.670 812,553 +0.16(+4.56%)
Oct 15, 2021 3.540 3.550 3.480 3.510 813,339 +0.01(+0.29%)
Oct 14, 2021 3.440 3.540 3.440 3.500 626,770 +0.04(+1.16%)
Oct 13, 2021 3.480 3.490 3.350 3.460 1,236,128 -0.05(-1.42%)
Oct 12, 2021 3.550 3.555 3.440 3.510 847,145 -0.06(-1.68%)
Oct 11, 2021 3.630 3.655 3.540 3.570 1,489,568 -0.09(-2.46%)
Oct 08, 2021 3.800 3.810 3.650 3.660 543,010 -0.10(-2.66%)
Oct 07, 2021 3.750 3.780 3.690 3.760 1,061,761 +0.04(+1.08%)
Oct 06, 2021 3.610 3.765 3.570 3.720 1,222,750 -0.09(-2.36%)
Oct 05, 2021 3.780 3.890 3.560 3.810 2,351,426 +0.05(+1.33%)
Oct 04, 2021 3.900 4.010 3.675 3.760 5,610,491 +0.01(+0.27%)
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.