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 )

9.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Nov 30, 2020 1.875 1.875 1.770 1.777 789,097 -0.10(-5.24%)
Nov 27, 2020 1.936 1.936 1.860 1.875 600,743 -0.04(-1.98%)
Nov 25, 2020 1.913 1.981 1.860 1.913 700,184 -0.01(-0.39%)
Nov 24, 2020 1.936 2.034 1.902 1.921 1,280,907 +0.05(+2.83%)
Nov 23, 2020 1.694 1.898 1.694 1.868 1,850,540 +0.18(+10.76%)
Nov 20, 2020 1.633 1.717 1.626 1.686 1,188,263 +0.06(+3.72%)
Nov 19, 2020 1.558 1.626 1.528 1.626 791,890 +0.08(+4.88%)
Nov 18, 2020 1.641 1.641 1.550 1.550 1,208,968 -0.08(-5.09%)
Nov 17, 2020 1.618 1.645 1.584 1.633 1,105,854 +0.02(+0.93%)
Nov 16, 2020 1.618 1.649 1.581 1.618 1,008,792 +0.12(+8.08%)
Nov 13, 2020 1.482 1.528 1.460 1.497 1,025,085 +0.01(+0.51%)
Nov 12, 2020 1.649 1.656 1.460 1.490 1,306,429 -0.16(-9.63%)
Nov 11, 2020 1.618 1.656 1.581 1.649 1,060,281 +0.05(+2.83%)
Nov 10, 2020 1.558 1.603 1.512 1.603 834,443 +0.08(+5.47%)
Nov 09, 2020 1.452 1.569 1.437 1.520 1,458,374 +0.19(+14.20%)
Nov 06, 2020 1.391 1.437 1.323 1.331 492,310 -0.05(-3.83%)
Nov 05, 2020 1.301 1.384 1.301 1.384 677,315 +0.08(+6.39%)
Nov 04, 2020 1.369 1.369 1.301 1.301 577,415 -0.06(-4.44%)
Nov 03, 2020 1.384 1.422 1.346 1.361 552,283 +0.01(+0.56%)
Nov 02, 2020 1.331 1.384 1.316 1.354 880,348 +0.02(+1.70%)
Oct 30, 2020 1.376 1.376 1.286 1.331 908,983 -0.05(-3.30%)
Oct 29, 2020 1.339 1.384 1.301 1.376 660,685 +0.02(+1.68%)
Oct 28, 2020 1.407 1.407 1.331 1.354 1,024,773 -0.09(-6.28%)
Oct 27, 2020 1.512 1.512 1.407 1.444 1,209,297 -0.07(-4.50%)
Oct 26, 2020 1.543 1.550 1.467 1.512 921,831 -0.04(-2.44%)
Oct 23, 2020 1.573 1.581 1.528 1.550 798,963 -0.02(-1.44%)
Oct 22, 2020 1.558 1.573 1.520 1.573 692,231 +0.03(+1.96%)
Oct 21, 2020 1.588 1.596 1.525 1.543 1,040,841 -0.08(-4.67%)
Oct 20, 2020 1.633 1.633 1.588 1.618 979,265 -0.01(-0.46%)
Oct 19, 2020 1.671 1.694 1.618 1.626 555,401 -0.05(-2.72%)
Oct 16, 2020 1.739 1.751 1.664 1.671 632,083 -0.08(-4.33%)
Oct 15, 2020 1.724 1.754 1.664 1.747 1,013,927 +0.10(+5.96%)
Oct 14, 2020 1.656 1.709 1.649 1.649 349,426 -0.02(-0.91%)
Oct 13, 2020 1.679 1.693 1.626 1.664 333,352 +0.01(+0.46%)
Oct 12, 2020 1.694 1.739 1.633 1.656 598,782 -0.05(-2.67%)
Oct 09, 2020 1.792 1.807 1.702 1.702 599,685 -0.09(-5.06%)
Oct 08, 2020 1.702 1.796 1.702 1.792 698,073 +0.11(+6.28%)
Oct 07, 2020 1.732 1.736 1.649 1.686 686,992 -0.04(-2.19%)
Oct 06, 2020 1.747 1.800 1.702 1.724 424,542 -0.03(-1.72%)
Oct 05, 2020 1.724 1.777 1.694 1.754 312,102 +0.03(+1.75%)
Oct 02, 2020 1.724 1.739 1.675 1.724 432,672 -0.02(-0.87%)
Oct 01, 2020 1.694 1.747 1.671 1.739 515,820 +0.05(+3.14%)
Sep 30, 2020 1.664 1.747 1.664 1.686 561,722 +0.03(+1.83%)
Sep 29, 2020 1.664 1.664 1.603 1.656 623,949 +0.01(+0.46%)
Sep 28, 2020 1.649 1.679 1.581 1.649 754,256 +0.02(+0.93%)
Sep 25, 2020 1.664 1.702 1.626 1.633 435,714 -0.03(-1.82%)
Sep 24, 2020 1.664 1.732 1.611 1.664 734,708 -0.01(-0.45%)
Sep 23, 2020 1.724 1.724 1.626 1.671 835,147 -0.03(-1.78%)
Sep 22, 2020 1.785 1.792 1.671 1.702 821,737 -0.08(-4.66%)
Sep 21, 2020 1.838 1.838 1.732 1.785 663,000 -0.11(-5.60%)
Sep 18, 2020 1.883 1.913 1.838 1.891 609,603 +0.00(+0.00%)
Sep 17, 2020 1.838 1.898 1.823 1.891 522,501 +0.01(+0.40%)
Sep 16, 2020 1.853 1.928 1.845 1.883 689,412 +0.05(+2.89%)
Sep 15, 2020 1.906 1.913 1.785 1.830 765,075 -0.07(-3.59%)
Sep 14, 2020 1.853 1.947 1.845 1.898 464,484 +0.05(+2.87%)
Sep 11, 2020 1.838 1.898 1.819 1.845 725,837 +0.02(+1.24%)
Sep 10, 2020 1.823 1.860 1.800 1.823 528,516 +0.00(+0.00%)
Sep 09, 2020 1.875 1.898 1.823 1.823 446,858 +0.00(+0.00%)
Sep 08, 2020 1.800 1.875 1.777 1.823 522,764 -0.02(-1.23%)
Sep 04, 2020 1.815 1.860 1.732 1.845 626,793 +0.02(+1.24%)
Sep 03, 2020 1.875 1.898 1.823 1.823 685,048 -0.02(-1.23%)
Sep 02, 2020 1.830 1.868 1.785 1.845 1,099,614 +0.01(+0.41%)
Sep 01, 2020 1.913 1.913 1.815 1.838 1,143,645 -0.09(-4.71%)
Aug 31, 2020 1.974 1.975 1.928 1.928 226,728 -0.06(-3.04%)
Aug 28, 2020 1.868 1.996 1.868 1.989 896,685 +0.11(+5.62%)
Aug 27, 2020 1.974 1.981 1.864 1.883 905,878 -0.08(-4.23%)
Aug 26, 2020 2.072 2.095 1.966 1.966 894,154 -0.11(-5.45%)
Aug 25, 2020 2.080 2.102 2.034 2.080 421,115 +0.01(+0.36%)
Aug 24, 2020 2.004 2.087 1.996 2.072 793,827 +0.08(+3.79%)
Aug 21, 2020 2.049 2.080 1.996 1.996 610,793 -0.06(-2.94%)
Aug 20, 2020 2.012 2.058 2.004 2.057 822,174 +0.02(+0.74%)
Aug 19, 2020 2.019 2.072 1.989 2.042 1,040,343 +0.06(+3.05%)
Aug 18, 2020 2.133 2.155 1.981 1.981 1,182,735 -0.16(-7.42%)
Aug 17, 2020 2.163 2.193 2.125 2.140 734,713 -0.01(-0.35%)
Aug 14, 2020 2.034 2.197 2.034 2.148 1,874,562 +0.09(+4.41%)
Aug 13, 2020 2.155 2.246 2.019 2.057 1,981,495 -0.02(-0.73%)
Aug 12, 2020 1.996 2.080 1.989 2.072 1,222,165 +0.08(+4.18%)
Aug 11, 2020 1.981 2.065 1.959 1.989 1,191,492 +0.06(+3.14%)
Aug 10, 2020 2.012 2.034 1.875 1.928 1,074,012 -0.03(-1.54%)
Aug 07, 2020 1.928 1.966 1.898 1.959 509,765 +0.05(+2.78%)
Aug 06, 2020 1.928 1.974 1.898 1.906 856,097 -0.04(-1.95%)
Aug 05, 2020 1.913 1.966 1.883 1.944 439,845 +0.05(+2.80%)
Aug 04, 2020 1.792 1.906 1.792 1.891 990,806 +0.11(+5.93%)
Aug 03, 2020 1.800 1.811 1.739 1.785 676,117 -0.02(-0.84%)
Jul 31, 2020 1.921 1.921 1.785 1.800 745,672 -0.07(-3.64%)
Jul 30, 2020 1.989 1.989 1.823 1.868 1,252,578 -0.13(-6.44%)
Jul 29, 2020 1.875 2.012 1.868 1.996 1,543,113 +0.14(+7.32%)
Jul 28, 2020 1.853 1.891 1.826 1.860 871,907 +0.01(+0.41%)
Jul 27, 2020 1.906 1.913 1.823 1.853 763,027 -0.02(-1.21%)
Jul 24, 2020 1.875 1.936 1.872 1.875 1,022,705 +0.00(+0.00%)
Jul 23, 2020 1.838 1.898 1.800 1.875 616,134 +0.03(+1.64%)
Jul 22, 2020 1.823 1.868 1.788 1.845 750,069 +0.00(+0.00%)
Jul 21, 2020 1.777 1.868 1.777 1.845 1,103,408 +0.08(+4.72%)
Jul 20, 2020 1.800 1.816 1.758 1.762 902,430 -0.04(-2.10%)
Jul 17, 2020 1.868 1.921 1.796 1.800 943,364 -0.05(-2.86%)
Jul 16, 2020 1.860 1.883 1.807 1.853 793,863 -0.01(-0.41%)
Jul 15, 2020 1.838 1.875 1.785 1.860 1,247,189 +0.11(+6.49%)
Jul 14, 2020 1.679 1.747 1.658 1.747 1,066,867 +0.08(+5.00%)
Jul 13, 2020 1.754 1.762 1.664 1.664 1,898,374 -0.03(-1.79%)
Jul 10, 2020 1.596 1.709 1.573 1.694 1,645,135 +0.11(+7.18%)
Jul 09, 2020 1.717 1.717 1.573 1.581 1,660,391 -0.10(-5.86%)
Jul 08, 2020 1.686 1.732 1.664 1.679 1,509,890 -0.02(-1.33%)
Jul 07, 2020 1.785 1.785 1.694 1.702 1,179,679 -0.09(-5.06%)
Jul 06, 2020 1.792 1.807 1.686 1.792 1,674,852 +0.05(+3.04%)
Jul 02, 2020 1.883 1.883 1.709 1.739 2,220,886 -0.08(-4.56%)
Jul 01, 2020 1.815 1.891 1.792 1.823 1,107,416 +0.01(+0.42%)
Jun 30, 2020 1.830 1.838 1.754 1.815 1,211,545 -0.01(-0.41%)
Jun 29, 2020 1.686 1.875 1.673 1.823 1,597,690 +0.18(+11.06%)
Jun 26, 2020 1.709 1.709 1.626 1.641 11,581,931 -0.07(-3.98%)
Jun 25, 2020 1.770 1.785 1.664 1.709 2,750,815 -0.06(-3.42%)
Jun 24, 2020 1.807 1.834 1.732 1.770 2,360,089 -0.07(-3.70%)
Jun 23, 2020 1.891 1.913 1.785 1.838 2,513,746 -0.05(-2.41%)
Jun 22, 2020 1.928 1.959 1.860 1.883 2,552,277 -0.06(-3.11%)
Jun 19, 2020 1.959 1.989 1.891 1.944 3,071,818 +0.01(+0.39%)
Jun 18, 2020 1.928 1.951 1.868 1.936 2,313,634 +0.02(+1.19%)
Jun 17, 2020 2.027 2.027 1.906 1.913 2,143,334 -0.12(-5.95%)
Jun 16, 2020 2.186 2.186 2.000 2.034 2,004,994 -0.03(-1.47%)
Jun 15, 2020 1.989 2.116 1.906 2.065 2,665,308 +0.00(+0.00%)
Jun 12, 2020 2.201 2.213 2.012 2.065 1,699,748 -0.02(-0.73%)
Jun 11, 2020 2.117 2.163 2.027 2.080 2,587,576 -0.18(-8.03%)
Jun 10, 2020 2.420 2.420 2.250 2.261 1,541,363 -0.14(-5.68%)
Jun 09, 2020 2.435 2.435 2.295 2.397 2,188,754 -0.12(-4.80%)
Jun 08, 2020 2.307 2.518 2.284 2.518 3,317,247 +0.26(+11.74%)
Jun 05, 2020 2.170 2.269 2.155 2.254 2,612,433 +0.14(+6.43%)
Jun 04, 2020 2.125 2.185 2.072 2.117 1,913,564 -0.03(-1.41%)
Jun 03, 2020 2.231 2.288 2.140 2.148 1,505,489 -0.05(-2.41%)
Jun 02, 2020 2.208 2.231 2.110 2.201 1,832,281 +0.02(+1.04%)
Jun 01, 2020 2.231 2.284 2.178 2.178 1,155,198 -0.04(-1.71%)
May 29, 2020 2.193 2.242 2.125 2.216 1,395,740 +0.00(+0.00%)
May 28, 2020 2.390 2.428 2.201 2.216 1,854,461 -0.14(-5.79%)
May 27, 2020 2.291 2.443 2.238 2.352 2,212,517 +0.14(+6.14%)
May 26, 2020 2.307 2.307 2.197 2.216 1,276,076 +0.02(+0.69%)
May 22, 2020 2.314 2.322 2.140 2.201 2,096,849 -0.11(-4.90%)
May 21, 2020 2.420 2.541 2.276 2.314 2,025,815 -0.04(-1.61%)
May 20, 2020 2.231 2.375 2.197 2.352 1,774,824 +0.20(+9.51%)
May 19, 2020 2.254 2.299 2.148 2.148 1,275,283 -0.11(-5.02%)
May 18, 2020 2.208 2.284 2.155 2.261 1,619,669 +0.10(+4.55%)
May 15, 2020 2.201 2.208 2.095 2.163 1,218,280 -0.01(-0.35%)
May 14, 2020 2.238 2.238 2.080 2.170 1,766,957 -0.14(-5.90%)
May 13, 2020 2.352 2.382 2.208 2.307 2,048,107 -0.06(-2.56%)
May 12, 2020 2.480 2.518 2.367 2.367 1,450,511 -0.13(-5.15%)
May 11, 2020 2.564 2.564 2.412 2.496 1,875,120 -0.09(-3.51%)
May 08, 2020 2.496 2.601 2.480 2.586 1,083,268 +0.11(+4.27%)
May 07, 2020 2.458 2.541 2.382 2.480 1,446,706 +0.08(+3.14%)
May 06, 2020 2.518 2.541 2.352 2.405 1,682,353 -0.08(-3.34%)
May 05, 2020 2.760 2.760 2.480 2.488 1,940,373 -0.24(-8.86%)
May 04, 2020 2.594 2.753 2.571 2.730 1,303,450 +0.07(+2.56%)
May 01, 2020 2.730 2.836 2.624 2.662 1,658,755 -0.15(-5.38%)
Apr 30, 2020 2.843 2.995 2.722 2.813 2,141,452 -0.12(-4.12%)
Apr 29, 2020 3.108 3.108 2.889 2.934 3,597,400 -0.25(-7.84%)
Apr 28, 2020 3.403 3.411 3.116 3.184 4,455,417 +0.02(+0.48%)
Apr 27, 2020 3.048 3.365 2.964 3.169 6,494,456 +0.28(+9.69%)
Apr 24, 2020 3.055 3.070 2.889 2.889 2,656,732 -0.19(-6.14%)
Apr 23, 2020 3.063 3.176 2.881 3.078 4,884,243 +0.02(+0.49%)
Apr 22, 2020 3.327 3.343 2.828 3.063 6,478,352 -0.11(-3.34%)
Apr 21, 2020 3.637 3.690 3.002 3.169 14,485,037 +0.20(+6.62%)
Apr 20, 2020 2.647 3.070 2.465 2.972 6,685,158 +0.51(+20.55%)
Apr 17, 2020 2.458 2.571 2.390 2.465 1,578,224 +0.08(+3.16%)
Apr 16, 2020 2.269 2.390 2.261 2.390 1,399,836 +0.13(+5.69%)
Apr 15, 2020 2.314 2.337 2.148 2.261 1,274,823 -0.07(-2.92%)
Apr 14, 2020 2.231 2.359 2.193 2.329 1,434,361 +0.13(+5.84%)
Apr 13, 2020 2.314 2.356 2.163 2.201 1,269,427 -0.02(-1.02%)
Apr 09, 2020 2.163 2.261 1.989 2.223 2,492,496 +0.11(+5.00%)
Apr 08, 2020 2.102 2.174 2.068 2.117 1,422,496 +0.04(+1.82%)
Apr 07, 2020 2.269 2.322 2.072 2.080 1,971,933 -0.23(-9.84%)
Apr 06, 2020 2.231 2.359 2.163 2.307 1,429,721 +0.20(+9.71%)
Apr 03, 2020 2.125 2.155 2.057 2.102 886,767 -0.07(-3.14%)
Apr 02, 2020 2.375 2.405 2.019 2.170 2,093,866 -0.11(-4.97%)
Apr 01, 2020 2.375 2.503 2.223 2.284 1,995,128 -0.11(-4.43%)
Mar 31, 2020 2.359 2.533 2.269 2.390 2,194,554 +0.05(+1.94%)
Mar 30, 2020 2.329 2.564 2.170 2.344 3,580,582 +0.23(+10.71%)
Mar 27, 2020 2.095 2.325 1.989 2.117 2,746,652 +0.16(+8.11%)
Mar 26, 2020 1.868 2.027 1.777 1.959 1,857,234 +0.10(+5.28%)
Mar 25, 2020 1.891 2.042 1.800 1.860 1,458,054 +0.00(+0.00%)
Mar 24, 2020 1.785 1.872 1.724 1.860 1,364,746 +0.20(+11.82%)
Mar 23, 2020 1.732 1.745 1.550 1.664 1,915,465 +0.00(+0.00%)
Mar 20, 2020 1.845 1.959 1.656 1.664 1,678,855 -0.18(-9.84%)
Mar 19, 2020 1.838 1.944 1.792 1.845 1,237,975 -0.10(-5.06%)
Mar 18, 2020 1.792 2.042 1.739 1.944 1,806,754 -0.01(-0.39%)
Mar 17, 2020 1.996 2.019 1.792 1.951 1,271,976 +0.06(+3.20%)
Mar 16, 2020 1.739 2.019 1.739 1.891 1,388,734 -0.28(-12.89%)
Mar 13, 2020 2.027 2.233 1.898 2.170 1,593,431 +0.36(+20.08%)
Mar 12, 2020 1.906 2.140 1.770 1.807 1,873,785 -0.29(-14.03%)
Mar 11, 2020 2.291 2.367 2.080 2.102 1,894,866 -0.33(-13.66%)
Mar 10, 2020 1.815 2.753 1.815 2.435 4,815,476 +0.76(+45.05%)
Mar 09, 2020 1.891 1.966 1.543 1.679 2,840,117 -0.50(-22.92%)
Mar 06, 2020 2.291 2.386 2.133 2.178 2,455,471 -0.20(-8.28%)
Mar 05, 2020 2.458 2.526 2.344 2.375 679,177 -0.17(-6.82%)
Mar 04, 2020 2.609 2.707 2.526 2.548 760,343 -0.02(-0.59%)
Mar 03, 2020 2.654 2.654 2.473 2.564 1,417,783 -0.11(-4.24%)
Mar 02, 2020 2.806 2.828 2.503 2.677 2,218,714 -0.09(-3.28%)
Feb 28, 2020 2.458 2.790 2.420 2.768 3,718,711 +0.33(+13.66%)
Feb 27, 2020 2.412 2.760 2.193 2.435 3,137,897 +0.26(+11.81%)
Feb 26, 2020 2.291 2.337 2.155 2.178 1,951,058 -0.10(-4.32%)
Feb 25, 2020 2.352 2.385 2.269 2.276 657,320 -0.07(-2.90%)
Feb 24, 2020 2.458 2.465 2.284 2.344 1,013,005 -0.20(-7.74%)
Feb 21, 2020 2.662 2.662 2.533 2.541 732,713 -0.15(-5.62%)
Feb 20, 2020 2.707 2.753 2.669 2.692 397,884 -0.02(-0.84%)
Feb 19, 2020 2.775 2.798 2.669 2.715 588,178 -0.08(-2.97%)
Feb 18, 2020 2.813 2.949 2.768 2.798 1,139,587 -0.04(-1.33%)
Feb 14, 2020 2.821 2.881 2.738 2.836 2,034,831 +0.01(+0.27%)
Feb 13, 2020 2.632 2.942 2.632 2.828 1,521,445 +0.14(+5.35%)
Feb 12, 2020 2.594 2.722 2.571 2.685 869,001 +0.11(+4.41%)
Feb 11, 2020 2.564 2.654 2.548 2.571 862,407 +0.05(+2.10%)
Feb 10, 2020 2.480 2.564 2.420 2.518 804,077 +0.04(+1.52%)
Feb 07, 2020 2.579 2.615 2.480 2.480 670,431 -0.11(-4.37%)
Feb 06, 2020 2.753 2.753 2.571 2.594 1,015,490 -0.14(-5.25%)
Feb 05, 2020 2.828 2.866 2.738 2.738 584,848 -0.02(-0.82%)
Feb 04, 2020 2.851 2.881 2.745 2.760 570,648 +0.00(+0.00%)
Feb 03, 2020 2.647 2.806 2.647 2.760 908,209 +0.07(+2.53%)
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%)
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.