Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Shipping Corp (NY: TK )

9.530 +0.050 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 31, 2020 2.813 2.836 2.662 2.692 903,429 -0.17(-5.82%)
Jan 30, 2020 2.768 2.866 2.715 2.859 847,841 +0.03(+1.07%)
Jan 29, 2020 2.964 3.017 2.828 2.828 662,830 -0.14(-4.59%)
Jan 28, 2020 3.025 3.093 2.957 2.964 756,665 -0.03(-1.01%)
Jan 27, 2020 3.101 3.131 2.995 2.995 725,462 -0.23(-7.04%)
Jan 24, 2020 3.358 3.380 3.169 3.222 735,755 -0.16(-4.70%)
Jan 23, 2020 3.395 3.441 3.222 3.380 1,107,410 -0.03(-0.89%)
Jan 22, 2020 3.471 3.547 3.395 3.411 1,260,882 -0.08(-2.38%)
Jan 21, 2020 3.607 3.690 3.456 3.494 1,000,366 -0.20(-5.33%)
Jan 17, 2020 3.758 3.789 3.675 3.690 640,546 -0.03(-0.81%)
Jan 16, 2020 3.743 3.804 3.721 3.721 605,532 +0.02(+0.61%)
Jan 15, 2020 3.728 3.748 3.569 3.698 534,394 -0.08(-2.20%)
Jan 14, 2020 3.675 3.842 3.653 3.781 612,057 +0.10(+2.67%)
Jan 13, 2020 3.668 3.690 3.433 3.683 1,356,483 +0.03(+0.83%)
Jan 10, 2020 3.781 3.781 3.615 3.653 810,071 -0.12(-3.21%)
Jan 09, 2020 3.758 3.902 3.698 3.774 835,144 -0.01(-0.20%)
Jan 08, 2020 3.917 3.940 3.751 3.781 689,712 -0.14(-3.47%)
Jan 07, 2020 3.895 3.978 3.872 3.917 376,992 -0.02(-0.58%)
Jan 06, 2020 3.963 3.970 3.902 3.940 340,986 +0.00(+0.00%)
Jan 03, 2020 3.970 4.061 3.902 3.940 519,815 -0.04(-0.95%)
Jan 02, 2020 4.046 4.084 3.902 3.978 750,498 -0.05(-1.13%)
Dec 31, 2019 3.902 4.047 3.895 4.023 595,982 +0.08(+2.11%)
Dec 30, 2019 3.985 4.027 3.940 3.940 446,045 -0.01(-0.19%)
Dec 27, 2019 4.069 4.084 3.933 3.948 634,860 -0.12(-2.97%)
Dec 26, 2019 4.053 4.144 4.053 4.069 816,204 +0.04(+0.94%)
Dec 24, 2019 4.114 4.144 4.000 4.031 657,339 -0.07(-1.66%)
Dec 23, 2019 4.144 4.227 4.091 4.099 1,078,448 -0.04(-0.91%)
Dec 20, 2019 4.099 4.182 4.016 4.137 1,067,003 +0.05(+1.11%)
Dec 19, 2019 4.076 4.258 4.072 4.091 1,113,889 +0.02(+0.37%)
Dec 18, 2019 3.857 4.114 3.804 4.076 699,936 +0.23(+6.10%)
Dec 17, 2019 3.925 4.137 3.834 3.842 1,014,558 -0.08(-2.12%)
Dec 16, 2019 3.948 4.031 3.910 3.925 972,873 +0.02(+0.58%)
Dec 13, 2019 3.879 3.966 3.850 3.902 452,772 +0.02(+0.58%)
Dec 12, 2019 3.857 4.000 3.827 3.879 1,091,368 +0.03(+0.79%)
Dec 11, 2019 3.751 3.902 3.721 3.849 926,692 +0.13(+3.46%)
Dec 10, 2019 3.637 3.728 3.585 3.721 1,121,747 +0.08(+2.07%)
Dec 09, 2019 3.516 3.743 3.516 3.645 576,835 +0.08(+2.34%)
Dec 06, 2019 3.615 3.649 3.547 3.562 741,309 +0.01(+0.21%)
Dec 05, 2019 3.554 3.592 3.486 3.554 245,667 +0.04(+1.08%)
Dec 04, 2019 3.607 3.637 3.501 3.516 496,201 -0.05(-1.27%)
Dec 03, 2019 3.524 3.585 3.416 3.562 659,692 -0.03(-0.84%)
Dec 02, 2019 3.630 3.698 3.547 3.592 1,098,352 -0.05(-1.25%)
Nov 29, 2019 3.645 3.706 3.615 3.637 219,510 -0.07(-1.84%)
Nov 27, 2019 3.796 3.819 3.615 3.706 716,977 -0.08(-2.00%)
Nov 26, 2019 3.917 3.940 3.774 3.781 734,123 -0.15(-3.85%)
Nov 25, 2019 3.827 4.000 3.796 3.932 906,416 +0.12(+3.17%)
Nov 22, 2019 3.804 3.879 3.762 3.811 585,536 +0.04(+1.00%)
Nov 21, 2019 3.781 3.902 3.713 3.774 810,752 +0.05(+1.22%)
Nov 20, 2019 3.796 3.864 3.698 3.728 598,788 -0.08(-2.18%)
Nov 19, 2019 3.879 3.887 3.690 3.811 774,710 -0.10(-2.51%)
Nov 18, 2019 4.031 4.084 3.872 3.910 525,057 -0.17(-4.26%)
Nov 15, 2019 3.940 4.106 3.932 4.084 1,202,941 +0.17(+4.45%)
Nov 14, 2019 3.940 4.318 3.842 3.910 2,288,639 +0.20(+5.30%)
Nov 13, 2019 3.781 3.864 3.690 3.713 835,426 -0.13(-3.35%)
Nov 12, 2019 3.804 4.016 3.789 3.842 659,536 +0.02(+0.59%)
Nov 11, 2019 3.721 3.827 3.675 3.819 529,225 +0.03(+0.80%)
Nov 08, 2019 3.758 3.849 3.743 3.789 506,195 -0.04(-0.99%)
Nov 07, 2019 3.993 4.038 3.758 3.827 822,371 -0.14(-3.44%)
Nov 06, 2019 4.167 4.171 3.940 3.963 604,408 -0.20(-4.90%)
Nov 05, 2019 4.242 4.333 4.131 4.167 792,978 -0.02(-0.54%)
Nov 04, 2019 4.197 4.235 4.076 4.190 727,367 +0.09(+2.21%)
Nov 01, 2019 3.925 4.106 3.796 4.099 777,806 +0.23(+6.07%)
Oct 31, 2019 4.008 4.076 3.713 3.864 1,394,457 -0.20(-4.84%)
Oct 30, 2019 4.121 4.167 3.993 4.061 600,239 -0.11(-2.54%)
Oct 29, 2019 4.250 4.250 4.129 4.167 650,959 -0.12(-2.82%)
Oct 28, 2019 4.159 4.356 4.159 4.288 924,642 +0.11(+2.53%)
Oct 25, 2019 4.152 4.341 4.091 4.182 986,869 -0.01(-0.18%)
Oct 24, 2019 4.227 4.341 3.955 4.190 1,577,134 -0.01(-0.18%)
Oct 23, 2019 3.864 4.227 3.789 4.197 3,603,877 +0.36(+9.47%)
Oct 22, 2019 3.244 3.872 3.199 3.834 4,562,522 +0.73(+23.66%)
Oct 21, 2019 3.237 3.358 3.093 3.101 933,286 -0.14(-4.21%)
Oct 18, 2019 3.448 3.516 3.237 3.237 1,033,283 -0.22(-6.35%)
Oct 17, 2019 3.433 3.562 3.373 3.456 796,152 +0.05(+1.33%)
Oct 16, 2019 3.532 3.615 3.373 3.411 1,012,733 -0.15(-4.25%)
Oct 15, 2019 3.713 3.887 3.550 3.562 1,683,709 -0.14(-3.88%)
Oct 14, 2019 3.698 3.781 3.524 3.706 1,612,637 +0.05(+1.24%)
Oct 11, 2019 3.441 3.698 3.411 3.660 1,700,277 +0.35(+10.50%)
Oct 10, 2019 3.214 3.343 3.176 3.312 772,274 +0.10(+3.06%)
Oct 09, 2019 3.237 3.252 3.070 3.214 1,015,850 +0.03(+0.95%)
Oct 08, 2019 3.063 3.244 2.998 3.184 1,302,702 +0.07(+2.18%)
Oct 07, 2019 2.813 3.142 2.813 3.116 1,594,181 +0.32(+11.35%)
Oct 04, 2019 2.828 2.836 2.707 2.798 680,745 +0.04(+1.37%)
Oct 03, 2019 2.753 2.806 2.639 2.760 871,641 +0.01(+0.27%)
Oct 02, 2019 2.972 2.972 2.730 2.753 1,072,544 -0.22(-7.38%)
Oct 01, 2019 3.078 3.169 2.964 2.972 655,639 -0.05(-1.75%)
Sep 30, 2019 3.063 3.101 2.840 3.025 1,562,925 -0.17(-5.44%)
Sep 27, 2019 3.380 3.380 3.184 3.199 861,246 -0.17(-5.16%)
Sep 26, 2019 3.395 3.411 3.290 3.373 456,620 -0.02(-0.67%)
Sep 25, 2019 3.411 3.475 3.365 3.395 587,861 -0.02(-0.66%)
Sep 24, 2019 3.501 3.566 3.388 3.418 678,193 -0.11(-3.00%)
Sep 23, 2019 3.335 3.539 3.312 3.524 982,626 +0.15(+4.48%)
Sep 20, 2019 3.448 3.448 3.335 3.373 925,644 -0.07(-1.98%)
Sep 19, 2019 3.479 3.532 3.433 3.441 550,339 -0.02(-0.65%)
Sep 18, 2019 3.479 3.524 3.411 3.464 583,719 -0.04(-1.08%)
Sep 17, 2019 3.411 3.585 3.343 3.501 556,300 +0.02(+0.65%)
Sep 16, 2019 3.562 3.592 3.395 3.479 792,484 +0.11(+3.14%)
Sep 13, 2019 3.388 3.494 3.350 3.373 550,494 +0.03(+0.90%)
Sep 12, 2019 3.290 3.395 3.199 3.343 574,215 -0.01(-0.23%)
Sep 11, 2019 3.282 3.403 3.146 3.350 740,986 +0.06(+1.84%)
Sep 10, 2019 3.025 3.343 3.025 3.290 1,233,122 +0.26(+8.48%)
Sep 09, 2019 2.866 3.032 2.859 3.032 620,909 +0.17(+6.08%)
Sep 06, 2019 2.790 2.911 2.790 2.859 371,183 +0.02(+0.80%)
Sep 05, 2019 2.768 2.974 2.768 2.836 768,418 +0.12(+4.46%)
Sep 04, 2019 2.730 2.771 2.673 2.715 293,857 +0.05(+1.99%)
Sep 03, 2019 2.700 2.722 2.643 2.662 442,484 -0.11(-4.09%)
Aug 30, 2019 2.738 2.821 2.715 2.775 422,093 +0.05(+1.94%)
Aug 29, 2019 2.722 2.756 2.669 2.722 430,591 +0.05(+1.70%)
Aug 28, 2019 2.632 2.707 2.556 2.677 394,347 +0.07(+2.61%)
Aug 27, 2019 2.753 2.753 2.533 2.609 685,963 -0.12(-4.43%)
Aug 26, 2019 2.798 2.798 2.685 2.730 324,355 +0.05(+1.98%)
Aug 23, 2019 2.783 2.843 2.669 2.677 664,216 -0.14(-5.09%)
Aug 22, 2019 2.980 3.002 2.821 2.821 617,342 -0.15(-5.09%)
Aug 21, 2019 2.896 3.025 2.874 2.972 744,214 +0.13(+4.52%)
Aug 20, 2019 2.783 2.851 2.745 2.843 444,025 +0.04(+1.35%)
Aug 19, 2019 2.722 2.832 2.685 2.806 602,518 +0.16(+6.00%)
Aug 16, 2019 2.465 2.654 2.435 2.647 588,313 +0.21(+8.70%)
Aug 15, 2019 2.450 2.526 2.420 2.435 509,071 -0.04(-1.53%)
Aug 14, 2019 2.496 2.533 2.405 2.473 585,952 -0.12(-4.66%)
Aug 13, 2019 2.496 2.617 2.450 2.594 433,328 +0.10(+3.94%)
Aug 12, 2019 2.571 2.632 2.473 2.496 461,392 -0.06(-2.37%)
Aug 09, 2019 2.768 2.768 2.526 2.556 1,026,672 -0.20(-7.40%)
Aug 08, 2019 2.685 2.798 2.685 2.760 625,923 +0.11(+3.99%)
Aug 07, 2019 2.632 2.722 2.526 2.654 1,604,340 -0.04(-1.40%)
Aug 06, 2019 2.798 2.881 2.685 2.692 1,000,603 -0.08(-3.00%)
Aug 05, 2019 2.980 2.980 2.753 2.775 1,299,558 -0.32(-10.27%)
Aug 02, 2019 3.199 3.229 3.040 3.093 631,025 -0.09(-2.85%)
Aug 01, 2019 3.252 3.380 3.165 3.184 1,074,461 -0.26(-7.68%)
Jul 31, 2019 3.297 3.532 3.282 3.448 1,339,665 +0.14(+4.11%)
Jul 30, 2019 3.214 3.335 3.093 3.312 662,876 +0.09(+2.82%)
Jul 29, 2019 3.486 3.486 3.214 3.222 848,393 -0.24(-6.99%)
Jul 26, 2019 3.373 3.543 3.343 3.464 710,895 +0.10(+2.92%)
Jul 25, 2019 3.600 3.600 3.361 3.365 985,584 -0.23(-6.51%)
Jul 24, 2019 3.456 3.645 3.433 3.600 954,967 +0.12(+3.48%)
Jul 23, 2019 3.486 3.516 3.411 3.479 635,072 -0.03(-0.86%)
Jul 22, 2019 3.373 3.524 3.350 3.509 1,216,063 +0.15(+4.50%)
Jul 19, 2019 3.418 3.509 3.320 3.358 955,133 -0.06(-1.77%)
Jul 18, 2019 3.335 3.464 3.304 3.418 744,575 +0.08(+2.49%)
Jul 17, 2019 3.418 3.420 3.320 3.335 921,164 -0.10(-2.86%)
Jul 16, 2019 3.297 3.456 3.282 3.433 1,639,903 +0.11(+3.18%)
Jul 15, 2019 3.403 3.403 3.225 3.327 1,207,108 +0.01(+0.23%)
Jul 12, 2019 3.032 3.335 3.021 3.320 1,685,466 +0.29(+9.48%)
Jul 11, 2019 3.002 3.063 2.949 3.032 1,748,015 +0.10(+3.35%)
Jul 10, 2019 2.866 2.934 2.760 2.934 937,362 +0.12(+4.30%)
Jul 09, 2019 2.601 2.821 2.576 2.813 1,479,780 +0.20(+7.83%)
Jul 08, 2019 2.556 2.617 2.518 2.609 532,794 +0.05(+2.07%)
Jul 05, 2019 2.443 2.556 2.435 2.556 536,741 +0.11(+4.64%)
Jul 03, 2019 2.496 2.511 2.428 2.443 347,645 -0.05(-1.82%)
Jul 02, 2019 2.594 2.601 2.465 2.488 384,363 -0.11(-4.08%)
Jul 01, 2019 2.685 2.685 2.556 2.594 619,289 -0.01(-0.29%)
Jun 28, 2019 2.518 2.601 2.488 2.601 2,008,649 +0.11(+4.24%)
Jun 27, 2019 2.450 2.496 2.435 2.496 707,926 +0.07(+2.80%)
Jun 26, 2019 2.382 2.488 2.337 2.428 712,317 +0.09(+3.88%)
Jun 25, 2019 2.329 2.378 2.314 2.337 383,744 -0.01(-0.32%)
Jun 24, 2019 2.299 2.397 2.291 2.344 683,621 +0.05(+2.31%)
Jun 21, 2019 2.397 2.420 2.291 2.291 1,184,560 -0.11(-4.72%)
Jun 20, 2019 2.496 2.511 2.382 2.405 752,886 -0.02(-0.93%)
Jun 19, 2019 2.375 2.511 2.374 2.428 1,032,346 +0.04(+1.58%)
Jun 18, 2019 2.367 2.412 2.337 2.390 673,828 +0.08(+3.27%)
Jun 17, 2019 2.291 2.329 2.254 2.314 589,318 +0.00(+0.00%)
Jun 14, 2019 2.322 2.401 2.291 2.314 779,657 -0.01(-0.33%)
Jun 13, 2019 2.314 2.344 2.254 2.322 707,193 +0.08(+3.37%)
Jun 12, 2019 2.284 2.325 2.238 2.246 706,832 -0.10(-4.19%)
Jun 11, 2019 2.322 2.359 2.284 2.344 687,304 +0.08(+3.33%)
Jun 10, 2019 2.269 2.344 2.238 2.269 1,051,010 +0.03(+1.35%)
Jun 07, 2019 2.193 2.405 2.155 2.238 2,489,587 +0.11(+4.96%)
Jun 06, 2019 2.276 2.329 2.133 2.133 1,834,083 -0.11(-5.05%)
Jun 05, 2019 2.367 2.420 2.216 2.246 2,055,480 -0.17(-7.19%)
Jun 04, 2019 2.412 2.496 2.412 2.420 1,349,697 +0.05(+1.91%)
Jun 03, 2019 2.450 2.496 2.356 2.375 2,000,298 -0.05(-2.18%)
May 31, 2019 2.397 2.458 2.322 2.428 1,297,092 -0.04(-1.53%)
May 30, 2019 2.518 2.609 2.458 2.465 1,538,178 -0.05(-1.81%)
May 29, 2019 2.730 2.730 2.428 2.511 3,989,846 -0.23(-8.54%)
May 28, 2019 2.859 2.904 2.738 2.745 753,133 -0.08(-2.94%)
May 24, 2019 2.964 2.980 2.806 2.828 671,621 -0.08(-2.86%)
May 23, 2019 3.101 3.116 2.885 2.911 1,286,987 -0.26(-8.33%)
May 22, 2019 3.252 3.271 3.169 3.176 488,468 -0.08(-2.55%)
May 21, 2019 3.214 3.274 3.176 3.259 378,418 +0.04(+1.17%)
May 20, 2019 3.229 3.259 3.176 3.222 540,398 -0.02(-0.47%)
May 17, 2019 3.282 3.350 3.206 3.237 507,782 -0.08(-2.51%)
May 16, 2019 3.252 3.403 3.252 3.320 964,856 +0.08(+2.33%)
May 15, 2019 3.108 3.244 3.108 3.244 505,076 +0.08(+2.39%)
May 14, 2019 3.093 3.180 3.070 3.169 504,084 +0.13(+4.23%)
May 13, 2019 3.153 3.191 3.025 3.040 563,335 -0.17(-5.41%)
May 10, 2019 3.176 3.259 3.153 3.214 592,148 +0.04(+1.19%)
May 09, 2019 3.161 3.199 3.101 3.176 474,468 -0.03(-0.94%)
May 08, 2019 3.191 3.274 3.138 3.206 378,809 +0.01(+0.24%)
May 07, 2019 3.312 3.335 3.176 3.199 634,819 -0.16(-4.73%)
May 06, 2019 3.305 3.426 3.244 3.358 742,065 -0.03(-0.89%)
May 03, 2019 3.290 3.460 3.282 3.388 1,183,502 +0.12(+3.70%)
May 02, 2019 3.123 3.282 3.101 3.267 1,161,327 +0.14(+4.35%)
May 01, 2019 3.138 3.176 3.108 3.131 714,279 -0.02(-0.48%)
Apr 30, 2019 3.063 3.244 2.987 3.146 1,157,377 +0.20(+6.67%)
Apr 29, 2019 2.843 3.049 2.783 2.949 1,426,702 +0.06(+2.09%)
Apr 26, 2019 2.881 3.002 2.836 2.889 1,252,265 -0.02(-0.78%)
Apr 25, 2019 3.085 3.127 2.889 2.911 2,038,830 -0.13(-4.23%)
Apr 24, 2019 3.222 3.441 3.014 3.040 3,261,711 -0.45(-12.99%)
Apr 23, 2019 3.615 3.653 3.486 3.494 477,262 -0.11(-2.94%)
Apr 22, 2019 3.471 3.607 3.457 3.600 611,901 +0.20(+5.78%)
Apr 18, 2019 3.501 3.554 3.373 3.403 430,557 -0.11(-3.02%)
Apr 17, 2019 3.471 3.539 3.418 3.509 346,960 +0.05(+1.53%)
Apr 16, 2019 3.494 3.514 3.350 3.456 656,522 -0.03(-0.87%)
Apr 15, 2019 3.562 3.569 3.411 3.486 602,215 -0.07(-1.91%)
Apr 12, 2019 3.524 3.585 3.441 3.554 420,374 +0.11(+3.07%)
Apr 11, 2019 3.411 3.479 3.395 3.448 393,667 +0.04(+1.11%)
Apr 10, 2019 3.312 3.418 3.274 3.411 452,396 +0.13(+3.92%)
Apr 09, 2019 3.441 3.447 3.259 3.282 559,055 -0.18(-5.24%)
Apr 08, 2019 3.411 3.501 3.411 3.464 650,484 +0.07(+2.00%)
Apr 05, 2019 3.237 3.422 3.237 3.395 990,572 +0.13(+3.94%)
Apr 04, 2019 3.161 3.244 3.153 3.267 496,117 +0.11(+3.60%)
Apr 03, 2019 3.161 3.199 3.108 3.153 359,638 +0.03(+0.97%)
Apr 02, 2019 3.078 3.142 3.063 3.123 544,488 +0.05(+1.47%)
Apr 01, 2019 2.987 3.108 2.980 3.078 821,332 +0.11(+3.83%)
Mar 29, 2019 3.032 3.032 2.881 2.964 1,395,211 -0.02(-0.76%)
Mar 28, 2019 3.040 3.093 2.934 2.987 996,223 -0.08(-2.47%)
Mar 27, 2019 3.063 3.085 2.991 3.063 505,728 +0.02(+0.75%)
Mar 26, 2019 3.063 3.093 2.980 3.040 482,330 +0.02(+0.50%)
Mar 25, 2019 3.040 3.063 2.986 3.025 749,810 -0.03(-0.99%)
Mar 22, 2019 3.214 3.214 3.055 3.055 643,719 -0.19(-5.83%)
Mar 21, 2019 3.259 3.290 3.214 3.244 603,585 -0.01(-0.23%)
Mar 20, 2019 3.176 3.297 3.131 3.252 762,273 +0.08(+2.38%)
Mar 19, 2019 3.199 3.312 3.135 3.176 916,293 -0.01(-0.24%)
Mar 18, 2019 3.017 3.199 3.017 3.184 1,600,730 +0.23(+7.67%)
Mar 15, 2019 3.010 3.116 2.957 2.957 3,148,117 -0.05(-1.76%)
Mar 14, 2019 2.911 3.025 2.904 3.010 827,507 +0.11(+3.92%)
Mar 13, 2019 2.896 2.942 2.867 2.896 528,383 +0.03(+1.06%)
Mar 12, 2019 2.753 2.889 2.753 2.866 1,036,685 +0.12(+4.41%)
Mar 11, 2019 2.722 2.775 2.662 2.745 1,066,301 +0.04(+1.40%)
Mar 08, 2019 2.874 2.874 2.685 2.707 1,525,330 -0.22(-7.49%)
Mar 07, 2019 2.934 2.949 2.806 2.927 1,043,097 +0.01(+0.26%)
Mar 06, 2019 3.101 3.101 2.904 2.919 843,512 -0.20(-6.31%)
Mar 05, 2019 3.093 3.138 2.995 3.116 784,267 +0.05(+1.73%)
Mar 04, 2019 3.131 3.169 2.995 3.063 934,754 -0.05(-1.46%)
Mar 01, 2019 3.108 3.184 3.078 3.108 439,681 +0.01(+0.24%)
Feb 28, 2019 3.161 3.199 3.070 3.101 616,979 -0.06(-1.91%)
Feb 27, 2019 3.176 3.206 3.128 3.161 442,647 -0.02(-0.48%)
Feb 26, 2019 3.138 3.282 3.138 3.176 848,103 +0.05(+1.69%)
Feb 25, 2019 3.101 3.214 3.093 3.123 630,916 +0.03(+0.98%)
Feb 22, 2019 3.176 3.206 3.048 3.093 812,716 -0.05(-1.68%)
Feb 21, 2019 3.063 3.161 2.836 3.146 1,663,070 +0.20(+6.94%)
Feb 20, 2019 2.889 2.949 2.851 2.942 893,475 +0.05(+1.83%)
Feb 19, 2019 2.889 2.957 2.866 2.889 1,234,426 +0.01(+0.26%)
Feb 15, 2019 2.904 2.987 2.866 2.881 1,115,534 +0.01(+0.26%)
Feb 14, 2019 2.730 2.927 2.730 2.874 995,167 +0.11(+3.83%)
Feb 13, 2019 2.738 2.798 2.707 2.768 488,884 +0.02(+0.83%)
Feb 12, 2019 2.753 2.790 2.669 2.745 612,087 +0.05(+1.68%)
Feb 11, 2019 2.586 2.726 2.541 2.700 950,311 +0.11(+4.39%)
Feb 08, 2019 2.533 2.594 2.446 2.586 668,712 +0.08(+3.32%)
Feb 07, 2019 2.617 2.617 2.465 2.503 770,199 -0.11(-4.34%)
Feb 06, 2019 2.669 2.707 2.609 2.617 462,428 -0.06(-2.26%)
Feb 05, 2019 2.669 2.760 2.647 2.677 558,695 +0.01(+0.28%)
Feb 04, 2019 2.692 2.715 2.624 2.669 597,843 -0.01(-0.28%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.