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 )

9.890 +0.100 (+1.02%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 28, 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, 2022 2.299 2.375 2.344 641,719 -0.02(-0.64%)
Jan 28, 2022 2.344 2.390 2.307 2.359 499,860 +0.00(+0.00%)
Jan 27, 2022 2.352 2.397 2.307 2.359 970,472 +0.02(+0.97%)
Jan 26, 2022 2.465 2.480 2.329 2.337 473,037 -0.10(-4.04%)
Jan 25, 2022 2.412 2.443 2.352 2.435 414,155 +0.01(+0.31%)
Jan 24, 2022 2.367 2.443 2.291 2.428 949,924 +0.02(+0.63%)
Jan 21, 2022 2.624 2.624 2.412 2.412 985,844 -0.23(-8.86%)
Jan 20, 2022 2.685 2.741 2.647 2.647 2,185,074 -0.05(-1.69%)
Jan 19, 2022 2.722 2.760 2.662 2.692 915,627 -0.02(-0.84%)
Jan 18, 2022 2.707 2.745 2.681 2.715 555,278 +0.02(+0.84%)
Jan 14, 2022 2.692 0 +0.04(+1.42%)
Jan 13, 2022 2.564 2.669 2.541 2.654 1,232,281 +0.11(+4.15%)
Jan 12, 2022 2.533 2.586 2.503 2.548 423,906 +0.03(+1.20%)
Jan 11, 2022 2.503 2.548 2.477 2.518 301,867 +0.02(+0.91%)
Jan 10, 2022 2.480 2.511 2.458 2.496 450,257 +0.00(+0.00%)
Jan 07, 2022 2.480 2.511 2.458 2.496 318,769 +0.02(+0.61%)
Jan 06, 2022 2.458 2.488 2.401 2.480 339,879 +0.05(+1.86%)
Jan 05, 2022 2.488 2.541 2.435 2.435 473,430 -0.06(-2.42%)
Jan 04, 2022 2.496 2.533 2.473 2.496 453,278 +0.01(+0.30%)
Jan 03, 2022 2.397 2.526 2.390 2.488 726,034 +0.11(+4.78%)
Dec 31, 2021 2.322 2.382 2.322 2.375 551,820 +0.04(+1.62%)
Dec 30, 2021 2.329 2.363 2.322 2.337 832,364 -0.01(-0.32%)
Dec 29, 2021 2.390 2.390 2.329 2.344 435,941 -0.05(-1.90%)
Dec 28, 2021 2.450 2.480 2.390 2.390 361,772 -0.06(-2.47%)
Dec 27, 2021 2.443 2.488 2.390 2.450 416,504 +0.02(+0.62%)
Dec 23, 2021 2.443 2.458 2.397 2.435 434,304 +0.01(+0.31%)
Dec 22, 2021 2.352 2.435 2.352 2.428 382,272 +0.05(+1.91%)
Dec 21, 2021 2.375 2.412 2.371 2.382 537,996 +0.06(+2.61%)
Dec 20, 2021 2.291 2.329 2.216 2.322 1,049,444 -0.03(-1.29%)
Dec 17, 2021 2.367 2.382 2.307 2.352 611,412 -0.02(-0.64%)
Dec 16, 2021 2.428 2.458 2.367 2.367 531,993 -0.02(-0.63%)
Dec 15, 2021 2.397 2.405 2.276 2.382 1,036,685 -0.01(-0.32%)
Dec 14, 2021 2.412 2.435 2.382 2.390 619,010 -0.05(-2.17%)
Dec 13, 2021 2.428 2.458 2.416 2.443 528,849 -0.05(-2.12%)
Dec 10, 2021 2.518 2.518 2.477 2.496 445,782 +0.01(+0.30%)
Dec 09, 2021 2.533 2.533 2.488 2.488 407,011 -0.07(-2.66%)
Dec 08, 2021 2.533 2.571 2.522 2.556 579,333 +0.03(+1.20%)
Dec 07, 2021 2.465 2.541 2.465 2.526 902,161 +0.09(+3.73%)
Dec 06, 2021 2.443 2.450 2.375 2.435 1,039,058 +0.02(+0.94%)
Dec 03, 2021 2.458 2.458 2.359 2.412 1,047,775 -0.04(-1.54%)
Dec 02, 2021 2.428 2.458 2.399 2.450 1,032,739 +0.03(+1.25%)
Dec 01, 2021 2.579 2.586 2.416 2.420 1,217,243 -0.09(-3.61%)
Nov 30, 2021 2.435 2.526 2.428 2.511 939,268 +0.04(+1.53%)
Nov 29, 2021 2.496 2.556 2.458 2.473 919,700 +0.00(+0.00%)
Nov 26, 2021 2.503 2.503 2.439 2.473 1,027,181 -0.11(-4.39%)
Nov 24, 2021 2.480 2.594 2.473 2.586 1,113,112 +0.00(+0.00%)
Nov 23, 2021 2.617 2.654 2.567 2.586 792,716 -0.02(-0.58%)
Nov 22, 2021 2.579 2.677 2.579 2.601 526,908 +0.03(+1.18%)
Nov 19, 2021 2.564 2.586 2.548 2.571 1,389,897 -0.05(-1.73%)
Nov 18, 2021 2.639 2.624 2.601 2.617 919,408 -0.03(-1.14%)
Nov 17, 2021 2.654 2.669 2.639 2.647 1,125,208 -0.03(-1.13%)
Nov 16, 2021 2.692 2.700 2.654 2.677 830,165 -0.02(-0.84%)
Nov 15, 2021 2.700 2.715 2.681 2.700 982,430 +0.00(+0.00%)
Nov 12, 2021 2.745 2.745 2.692 2.700 778,279 -0.05(-1.92%)
Nov 11, 2021 2.745 2.783 2.711 2.753 415,282 +0.01(+0.28%)
Nov 10, 2021 2.798 2.745 1,651,289 -0.09(-3.20%)
Nov 09, 2021 2.760 2.836 2.745 2.836 662,134 +0.07(+2.46%)
Nov 08, 2021 2.738 2.787 2.701 2.768 1,040,291 +0.05(+1.95%)
Nov 05, 2021 2.722 2.753 2.677 2.715 878,620 -0.01(-0.28%)
Nov 04, 2021 2.874 2.889 2.658 2.722 1,370,957 -0.11(-3.74%)
Nov 03, 2021 2.677 2.836 2.647 2.828 1,166,788 +0.14(+5.35%)
Nov 02, 2021 2.734 2.734 2.624 2.685 963,282 -0.06(-2.20%)
Nov 01, 2021 2.669 2.772 2.677 2.745 538,384 +0.07(+2.54%)
Oct 29, 2021 2.685 2.692 2.632 2.677 1,080,912 -0.02(-0.56%)
Oct 28, 2021 2.677 2.715 2.662 2.692 404,481 +0.01(+0.28%)
Oct 27, 2021 2.700 2.745 2.668 2.685 656,689 -0.05(-1.93%)
Oct 26, 2021 2.768 2.738 2.738 683,939 -0.08(-2.95%)
Oct 25, 2021 2.821 2.859 2.768 2.821 1,075,837 +0.04(+1.36%)
Oct 22, 2021 2.806 2.821 2.700 2.783 913,522 -0.02(-0.54%)
Oct 21, 2021 2.821 2.874 2.775 2.798 1,446,023 -0.05(-1.60%)
Oct 20, 2021 2.821 2.866 2.760 2.843 1,335,108 +0.02(+0.53%)
Oct 19, 2021 2.775 2.855 2.760 2.828 1,240,847 +0.05(+1.91%)
Oct 18, 2021 2.647 2.783 2.639 2.775 1,074,479 +0.12(+4.56%)
Oct 15, 2021 2.677 2.685 2.632 2.654 1,075,518 +0.01(+0.29%)
Oct 14, 2021 2.601 2.677 2.601 2.647 828,809 +0.03(+1.16%)
Oct 13, 2021 2.632 2.639 2.533 2.617 1,634,593 -0.04(-1.42%)
Oct 12, 2021 2.685 2.688 2.601 2.654 1,120,221 -0.05(-1.68%)
Oct 11, 2021 2.745 2.764 2.677 2.700 1,969,729 -0.07(-2.46%)
Oct 08, 2021 2.874 2.881 2.760 2.768 718,049 -0.08(-2.66%)
Oct 07, 2021 2.836 2.859 2.791 2.843 1,404,019 +0.03(+1.08%)
Oct 06, 2021 2.730 2.847 2.700 2.813 1,616,902 -0.07(-2.36%)
Oct 05, 2021 2.859 2.942 2.692 2.881 3,109,407 +0.04(+1.33%)
Oct 04, 2021 2.949 3.032 2.779 2.843 7,419,030 +0.01(+0.27%)
Oct 01, 2021 2.806 2.896 2.783 2.836 681,423 +0.07(+2.46%)
Sep 30, 2021 2.722 2.798 2.669 2.768 599,562 +0.03(+1.11%)
Sep 29, 2021 2.775 2.775 2.641 2.738 654,221 -0.05(-1.63%)
Sep 28, 2021 2.859 2.889 2.745 2.783 1,366,020 -0.04(-1.34%)
Sep 27, 2021 2.692 2.859 2.669 2.821 1,243,043 +0.17(+6.57%)
Sep 24, 2021 2.571 2.685 2.571 2.647 602,635 +0.05(+1.74%)
Sep 23, 2021 2.511 2.617 2.511 2.601 400,440 +0.11(+4.24%)
Sep 22, 2021 2.443 2.548 2.443 2.496 426,931 +0.06(+2.48%)
Sep 21, 2021 2.359 2.465 2.359 2.435 473,565 +0.06(+2.55%)
Sep 20, 2021 2.397 2.450 2.329 2.375 623,683 -0.12(-4.85%)
Sep 17, 2021 2.533 2.556 2.488 2.496 614,592 -0.05(-1.79%)
Sep 16, 2021 2.586 2.586 2.533 2.541 278,221 -0.05(-2.04%)
Sep 15, 2021 2.571 2.632 2.564 2.594 422,866 +0.02(+0.88%)
Sep 14, 2021 2.722 2.745 2.526 2.571 747,263 -0.11(-4.23%)
Sep 13, 2021 2.594 2.745 2.579 2.685 723,114 +0.11(+4.11%)
Sep 10, 2021 2.685 2.722 2.571 2.579 450,827 -0.06(-2.29%)
Sep 09, 2021 2.548 2.669 2.518 2.639 489,291 +0.07(+2.65%)
Sep 08, 2021 2.647 2.707 2.548 2.571 787,976 -0.10(-3.68%)
Sep 07, 2021 2.594 2.756 2.586 2.669 1,479,201 +0.08(+2.92%)
Sep 03, 2021 2.473 2.632 2.428 2.594 1,172,031 +0.14(+5.86%)
Sep 02, 2021 2.276 2.458 2.276 2.450 1,062,704 +0.17(+7.64%)
Sep 01, 2021 2.284 2.329 2.254 2.276 629,940 -0.02(-0.66%)
Aug 31, 2021 2.246 2.307 2.216 2.291 412,529 +0.05(+2.02%)
Aug 30, 2021 2.307 2.314 2.223 2.246 423,474 -0.02(-0.67%)
Aug 27, 2021 2.208 2.307 2.208 2.261 646,667 +0.05(+2.05%)
Aug 26, 2021 2.284 2.284 2.201 2.216 327,002 -0.03(-1.35%)
Aug 25, 2021 2.269 2.314 2.231 2.246 1,148,331 +0.03(+1.37%)
Aug 24, 2021 2.216 2.269 2.186 2.216 578,256 +0.05(+2.09%)
Aug 23, 2021 2.102 2.186 2.057 2.170 474,804 +0.10(+4.74%)
Aug 20, 2021 1.966 2.099 1.936 2.072 752,624 +0.09(+4.58%)
Aug 19, 2021 2.042 2.049 1.974 1.981 748,541 -0.09(-4.38%)
Aug 18, 2021 2.102 2.155 2.065 2.072 494,492 -0.02(-0.72%)
Aug 17, 2021 2.117 2.155 2.072 2.087 481,058 -0.05(-2.13%)
Aug 16, 2021 2.087 2.155 2.042 2.133 570,365 +0.02(+1.08%)
Aug 13, 2021 2.102 2.140 2.095 2.110 281,291 +0.00(+0.00%)
Aug 12, 2021 2.133 2.140 2.102 2.110 279,396 -0.04(-1.76%)
Aug 11, 2021 2.140 2.155 2.042 2.148 589,953 +0.03(+1.43%)
Aug 10, 2021 2.057 2.140 2.015 2.117 543,885 +0.08(+3.70%)
Aug 09, 2021 2.080 2.087 1.989 2.042 662,039 -0.05(-2.17%)
Aug 06, 2021 2.080 2.106 2.042 2.087 592,317 +0.03(+1.47%)
Aug 05, 2021 2.148 2.163 2.057 2.057 577,934 -0.08(-3.89%)
Aug 04, 2021 2.186 2.299 2.125 2.140 861,205 -0.08(-3.74%)
Aug 03, 2021 2.223 2.246 2.148 2.223 630,697 -0.01(-0.34%)
Aug 02, 2021 2.269 2.337 2.216 2.231 589,227 -0.03(-1.34%)
Jul 30, 2021 2.246 2.344 2.242 2.261 677,111 -0.01(-0.33%)
Jul 29, 2021 2.299 2.307 2.238 2.269 522,913 +0.01(+0.33%)
Jul 28, 2021 2.216 2.276 2.208 2.261 560,124 +0.05(+2.40%)
Jul 27, 2021 2.254 2.257 2.163 2.208 615,933 -0.06(-2.67%)
Jul 26, 2021 2.231 2.341 2.223 2.269 878,562 +0.05(+2.39%)
Jul 23, 2021 2.231 2.260 2.170 2.216 872,076 -0.05(-2.33%)
Jul 22, 2021 2.443 2.450 2.246 2.269 994,306 -0.17(-6.83%)
Jul 21, 2021 2.337 2.473 2.307 2.435 889,098 +0.14(+5.92%)
Jul 20, 2021 2.201 2.322 2.155 2.299 1,109,992 +0.10(+4.47%)
Jul 19, 2021 2.163 2.238 2.133 2.201 1,209,657 -0.05(-2.02%)
Jul 16, 2021 2.382 2.382 2.223 2.246 1,305,390 -0.11(-4.50%)
Jul 15, 2021 2.352 2.405 2.307 2.352 1,102,505 -0.05(-2.20%)
Jul 14, 2021 2.488 2.571 2.382 2.405 746,910 -0.07(-2.75%)
Jul 13, 2021 2.571 2.579 2.465 2.473 666,166 -0.12(-4.66%)
Jul 12, 2021 2.609 2.632 2.564 2.594 594,417 -0.05(-1.72%)
Jul 09, 2021 2.564 2.647 2.556 2.639 567,048 +0.09(+3.56%)
Jul 08, 2021 2.526 2.579 2.443 2.548 1,134,903 -0.03(-1.17%)
Jul 07, 2021 2.617 2.670 2.514 2.579 1,013,984 -0.06(-2.29%)
Jul 06, 2021 2.783 2.790 2.605 2.639 1,104,324 -0.14(-5.16%)
Jul 02, 2021 2.790 2.813 2.722 2.783 672,975 -0.01(-0.27%)
Jul 01, 2021 2.859 2.885 2.775 2.790 900,293 -0.02(-0.81%)
Jun 30, 2021 2.866 2.866 2.730 2.813 1,051,154 -0.05(-1.59%)
Jun 29, 2021 2.851 2.919 2.843 2.859 736,589 +0.04(+1.34%)
Jun 28, 2021 3.040 3.040 2.754 2.821 1,562,513 -0.24(-7.90%)
Jun 25, 2021 3.153 3.153 3.055 3.063 11,106,607 -0.04(-1.22%)
Jun 24, 2021 3.017 3.131 2.987 3.101 1,631,752 +0.11(+3.80%)
Jun 23, 2021 2.949 3.010 2.949 2.987 634,221 +0.05(+1.80%)
Jun 22, 2021 2.896 2.934 2.843 2.934 548,637 +0.04(+1.31%)
Jun 21, 2021 2.790 2.919 2.768 2.896 721,345 +0.10(+3.51%)
Jun 18, 2021 2.828 2.874 2.730 2.798 899,455 -0.10(-3.39%)
Jun 17, 2021 3.032 3.048 2.787 2.896 1,188,513 -0.14(-4.49%)
Jun 16, 2021 2.972 3.032 2.927 3.032 741,108 +0.07(+2.30%)
Jun 15, 2021 3.010 3.010 2.881 2.964 745,122 -0.05(-1.75%)
Jun 14, 2021 3.063 3.067 2.972 3.017 648,898 -0.03(-0.99%)
Jun 11, 2021 3.017 3.070 2.995 3.048 742,170 +0.03(+1.00%)
Jun 10, 2021 3.002 3.040 2.964 3.017 657,851 +0.03(+1.01%)
Jun 09, 2021 3.002 3.040 2.956 2.987 691,149 -0.04(-1.25%)
Jun 08, 2021 3.002 3.025 2.942 3.025 1,077,840 +0.02(+0.76%)
Jun 07, 2021 2.874 3.055 2.874 3.002 1,881,741 +0.19(+6.72%)
Jun 04, 2021 2.949 2.949 2.806 2.813 517,846 -0.08(-2.62%)
Jun 03, 2021 2.927 2.976 2.866 2.889 844,456 -0.05(-1.55%)
Jun 02, 2021 2.934 3.014 2.866 2.934 1,033,168 +0.02(+0.52%)
Jun 01, 2021 2.745 2.949 2.745 2.919 2,135,593 +0.20(+7.22%)
May 28, 2021 2.685 2.783 2.677 2.722 576,424 +0.06(+2.27%)
May 27, 2021 2.692 2.699 2.632 2.662 341,892 -0.02(-0.56%)
May 26, 2021 2.586 2.700 2.586 2.677 386,151 +0.06(+2.31%)
May 25, 2021 2.677 2.696 2.605 2.617 650,543 -0.09(-3.35%)
May 24, 2021 2.738 2.859 2.685 2.707 1,085,015 +0.00(+0.00%)
May 21, 2021 2.632 2.738 2.579 2.707 870,424 +0.11(+4.37%)
May 20, 2021 2.617 2.617 2.511 2.594 680,843 +0.01(+0.29%)
May 19, 2021 2.503 2.632 2.503 2.586 606,674 +0.02(+0.59%)
May 18, 2021 2.700 2.722 2.564 2.571 610,614 -0.11(-4.23%)
May 17, 2021 2.586 2.700 2.496 2.685 1,124,278 +0.11(+4.41%)
May 14, 2021 2.526 2.579 2.469 2.571 621,875 +0.09(+3.66%)
May 13, 2021 2.677 2.677 2.420 2.480 1,231,427 -0.18(-6.82%)
May 12, 2021 2.639 2.730 2.639 2.662 625,656 +0.03(+1.15%)
May 11, 2021 2.612 2.711 2.594 2.632 558,260 -0.08(-2.79%)
May 10, 2021 2.722 2.821 2.707 2.707 946,958 +0.00(+0.00%)
May 07, 2021 2.579 2.745 2.579 2.707 1,102,219 +0.12(+4.68%)
May 06, 2021 2.647 2.651 2.564 2.586 423,438 -0.05(-2.01%)
May 05, 2021 2.639 2.704 2.609 2.639 728,338 +0.04(+1.45%)
May 04, 2021 2.662 2.722 2.564 2.601 484,953 -0.04(-1.43%)
May 03, 2021 2.450 2.654 2.435 2.639 678,133 +0.20(+8.39%)
Apr 30, 2021 2.533 2.564 2.428 2.435 563,453 -0.16(-6.12%)
Apr 29, 2021 2.632 2.707 2.556 2.594 786,492 +0.02(+0.59%)
Apr 28, 2021 2.458 2.617 2.450 2.579 867,817 +0.14(+5.90%)
Apr 27, 2021 2.412 2.439 2.375 2.435 315,467 +0.04(+1.58%)
Apr 26, 2021 2.344 2.420 2.337 2.397 476,952 +0.02(+0.64%)
Apr 23, 2021 2.420 2.431 2.359 2.382 485,170 +0.02(+0.96%)
Apr 22, 2021 2.428 2.450 2.352 2.359 630,988 -0.05(-2.19%)
Apr 21, 2021 2.314 2.435 2.307 2.412 750,786 +0.08(+3.24%)
Apr 20, 2021 2.412 2.424 2.291 2.337 762,671 -0.10(-4.04%)
Apr 19, 2021 2.367 2.435 2.337 2.435 618,702 +0.09(+3.87%)
Apr 16, 2021 2.359 2.381 2.322 2.344 355,844 -0.02(-0.96%)
Apr 15, 2021 2.428 2.428 2.299 2.367 638,698 -0.04(-1.57%)
Apr 14, 2021 2.337 2.458 2.329 2.405 647,026 +0.08(+3.58%)
Apr 13, 2021 2.307 2.390 2.269 2.322 960,366 +0.03(+1.32%)
Apr 12, 2021 2.412 2.435 2.291 2.291 1,100,678 -0.13(-5.31%)
Apr 09, 2021 2.473 2.488 2.412 2.420 531,055 -0.08(-3.32%)
Apr 08, 2021 2.511 2.511 2.405 2.503 727,297 +0.02(+0.91%)
Apr 07, 2021 2.465 2.541 2.450 2.480 571,613 +0.01(+0.31%)
Apr 06, 2021 2.458 2.556 2.435 2.473 642,106 +0.05(+1.87%)
Apr 05, 2021 2.518 2.518 2.397 2.428 1,055,004 -0.07(-2.73%)
Apr 01, 2021 2.435 2.496 2.382 2.496 771,590 +0.08(+3.13%)
Mar 31, 2021 2.488 2.541 2.420 2.420 967,798 -0.06(-2.44%)
Mar 30, 2021 2.548 2.560 2.473 2.480 943,710 -0.09(-3.53%)
Mar 29, 2021 2.836 2.836 2.533 2.571 1,918,405 -0.29(-10.29%)
Mar 26, 2021 2.594 2.934 2.571 2.866 3,310,502 +0.33(+13.13%)
Mar 25, 2021 2.496 2.564 2.397 2.533 875,579 +0.02(+0.90%)
Mar 24, 2021 2.556 2.639 2.503 2.511 969,979 +0.02(+0.91%)
Mar 23, 2021 2.571 2.609 2.473 2.488 1,013,975 -0.14(-5.46%)
Mar 22, 2021 2.669 2.715 2.609 2.632 681,166 -0.09(-3.33%)
Mar 19, 2021 2.647 2.794 2.579 2.722 1,481,163 +0.08(+2.86%)
Mar 18, 2021 2.798 2.904 2.617 2.647 1,658,037 -0.14(-4.89%)
Mar 17, 2021 2.707 2.798 2.669 2.783 855,282 +0.08(+2.79%)
Mar 16, 2021 2.669 2.790 2.594 2.707 868,712 +0.02(+0.56%)
Mar 15, 2021 2.647 2.700 2.594 2.692 676,867 +0.02(+0.57%)
Mar 12, 2021 2.647 2.685 2.617 2.677 496,806 +0.07(+2.61%)
Mar 11, 2021 2.669 2.760 2.601 2.609 1,135,554 -0.06(-2.27%)
Mar 10, 2021 2.435 2.677 2.435 2.669 1,216,224 +0.21(+8.62%)
Mar 09, 2021 2.511 2.556 2.436 2.458 1,047,880 -0.08(-3.27%)
Mar 08, 2021 2.647 2.715 2.480 2.541 1,092,259 -0.10(-3.72%)
Mar 05, 2021 2.624 2.677 2.458 2.639 1,224,099 +0.08(+3.25%)
Mar 04, 2021 2.624 2.677 2.465 2.556 1,587,552 -0.02(-0.88%)
Mar 03, 2021 2.480 2.632 2.450 2.579 1,969,097 +0.14(+5.57%)
Mar 02, 2021 2.390 2.533 2.375 2.443 1,156,837 +0.07(+2.87%)
Mar 01, 2021 2.480 2.503 2.337 2.375 1,531,791 -0.03(-1.26%)
Feb 26, 2021 2.533 2.564 2.329 2.405 1,914,497 -0.17(-6.47%)
Feb 25, 2021 2.647 2.685 2.503 2.571 1,246,255 -0.04(-1.45%)
Feb 24, 2021 2.564 2.647 2.541 2.609 989,393 +0.05(+1.77%)
Feb 23, 2021 2.458 2.586 2.276 2.564 1,636,509 +0.05(+1.80%)
Feb 22, 2021 2.496 2.639 2.496 2.518 1,376,920 +0.03(+1.22%)
Feb 19, 2021 2.496 2.617 2.443 2.488 1,356,466 -0.02(-0.60%)
Feb 18, 2021 2.639 2.639 2.397 2.503 1,688,012 -0.17(-6.50%)
Feb 17, 2021 2.798 2.798 2.533 2.677 2,271,959 -0.13(-4.58%)
Feb 16, 2021 2.715 2.821 2.617 2.806 3,291,772 +0.23(+8.80%)
Feb 12, 2021 2.443 2.601 2.420 2.579 2,362,113 +0.15(+6.23%)
Feb 11, 2021 2.359 2.488 2.269 2.428 1,797,047 +0.07(+2.88%)
Feb 10, 2021 2.307 2.435 2.208 2.359 1,785,809 +0.05(+2.30%)
Feb 09, 2021 2.201 2.375 2.163 2.307 1,508,922 +0.12(+5.54%)
Feb 08, 2021 2.223 2.412 2.163 2.186 2,811,131 +0.01(+0.35%)
Feb 05, 2021 2.065 2.178 2.065 2.178 1,497,560 +0.13(+6.27%)
Feb 04, 2021 2.080 2.133 1.996 2.049 851,899 +0.01(+0.37%)
Feb 03, 2021 1.996 2.095 1.981 2.042 1,440,250 +0.08(+4.25%)
Feb 02, 2021 2.049 2.049 1.932 1.959 1,342,331 +0.01(+0.39%)
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.