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: 4:10 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 (%)
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%)
Feb 01, 2019 2.654 2.704 2.617 2.677 582,891 +0.02(+0.85%)
Jan 31, 2019 2.677 2.790 2.632 2.654 898,440 +0.00(+0.14%)
Jan 30, 2019 2.621 2.692 2.554 2.651 427,343 +0.06(+2.30%)
Jan 29, 2019 2.628 2.658 2.576 2.591 630,397 -0.02(-0.85%)
Jan 28, 2019 2.636 2.695 2.591 2.613 529,468 -0.10(-3.84%)
Jan 25, 2019 2.658 2.740 2.643 2.718 853,942 +0.10(+3.69%)
Jan 24, 2019 2.531 2.628 2.509 2.621 486,233 +0.07(+2.92%)
Jan 23, 2019 2.613 2.645 2.494 2.546 970,249 -0.05(-2.01%)
Jan 22, 2019 2.680 2.703 2.561 2.598 1,212,559 -0.18(-6.43%)
Jan 18, 2019 2.606 2.785 2.584 2.777 847,495 +0.19(+7.49%)
Jan 17, 2019 2.584 2.613 2.509 2.584 799,811 -0.04(-1.42%)
Jan 16, 2019 2.636 2.695 2.598 2.621 997,397 -0.01(-0.56%)
Jan 15, 2019 2.680 2.710 2.576 2.636 836,713 -0.04(-1.39%)
Jan 14, 2019 2.688 2.747 2.636 2.673 751,276 -0.04(-1.37%)
Jan 11, 2019 2.829 2.844 2.680 2.710 982,343 -0.16(-5.70%)
Jan 10, 2019 2.904 2.919 2.777 2.874 930,119 -0.09(-3.01%)
Jan 09, 2019 3.001 3.045 2.934 2.963 840,345 +0.01(+0.51%)
Jan 08, 2019 2.941 2.993 2.866 2.948 909,480 +0.06(+2.06%)
Jan 07, 2019 2.792 2.896 2.725 2.889 1,266,015 +0.13(+4.58%)
Jan 04, 2019 2.598 2.796 2.591 2.762 1,191,866 +0.24(+9.44%)
Jan 03, 2019 2.569 2.598 2.509 2.524 976,918 -0.04(-1.74%)
Jan 02, 2019 2.412 2.621 2.412 2.569 1,661,012 +0.08(+3.29%)
Dec 31, 2018 2.517 2.531 2.390 2.487 1,514,882 -0.01(-0.60%)
Dec 28, 2018 2.636 2.658 2.435 2.502 1,288,167 -0.07(-2.61%)
Dec 27, 2018 2.665 2.680 2.487 2.569 948,740 -0.17(-6.25%)
Dec 26, 2018 2.479 2.740 2.174 2.740 2,642,422 +0.27(+10.84%)
Dec 24, 2018 2.546 2.561 2.427 2.472 1,027,605 -0.15(-5.68%)
Dec 21, 2018 2.636 2.770 2.576 2.621 1,962,671 -0.01(-0.56%)
Dec 20, 2018 2.881 2.934 2.613 2.636 1,423,486 -0.28(-9.46%)
Dec 19, 2018 2.740 3.038 2.710 2.911 2,017,944 +0.25(+9.22%)
Dec 18, 2018 2.852 2.859 2.621 2.665 1,476,131 -0.18(-6.28%)
Dec 17, 2018 2.978 3.030 2.822 2.844 1,102,138 -0.14(-4.74%)
Dec 14, 2018 2.911 3.023 2.904 2.986 816,470 +0.05(+1.78%)
Dec 13, 2018 3.075 3.120 2.896 2.934 962,383 -0.11(-3.67%)
Dec 12, 2018 2.963 3.120 2.926 3.045 837,937 +0.10(+3.28%)
Dec 11, 2018 2.978 3.023 2.874 2.948 1,289,377 +0.04(+1.54%)
Dec 10, 2018 3.030 3.030 2.866 2.904 980,689 -0.17(-5.57%)
Dec 07, 2018 3.164 3.275 3.064 3.075 976,433 +0.00(+0.00%)
Dec 06, 2018 3.097 3.120 2.941 3.075 1,629,288 -0.10(-3.28%)
Dec 04, 2018 3.298 3.358 3.179 3.179 972,672 -0.12(-3.61%)
Dec 03, 2018 3.492 3.499 3.228 3.298 1,623,046 +0.01(+0.45%)
Nov 30, 2018 3.380 3.417 3.239 3.283 1,519,045 -0.10(-3.08%)
Nov 29, 2018 3.365 3.440 3.365 3.388 972,645 +0.04(+1.11%)
Nov 28, 2018 3.246 3.403 3.179 3.350 1,498,363 +0.10(+3.21%)
Nov 27, 2018 3.142 3.343 3.135 3.246 1,268,011 +0.10(+3.32%)
Nov 26, 2018 3.120 3.231 3.053 3.142 2,042,924 +0.03(+0.96%)
Nov 23, 2018 3.105 3.231 3.068 3.112 1,223,563 -0.12(-3.69%)
Nov 21, 2018 3.231 3.231 3.231 0 -0.05(-1.59%)
Nov 20, 2018 3.395 3.519 3.246 3.283 2,633,102 -0.20(-5.77%)
Nov 19, 2018 3.946 3.946 3.477 3.484 4,167,793 -0.45(-11.53%)
Nov 16, 2018 4.296 4.341 3.909 3.939 2,647,921 -0.34(-7.84%)
Nov 15, 2018 4.594 4.691 4.155 4.274 2,928,083 -0.37(-8.01%)
Nov 14, 2018 4.765 4.832 4.616 4.646 1,254,593 -0.02(-0.48%)
Nov 13, 2018 4.921 5.003 4.653 4.668 896,290 -0.27(-5.43%)
Nov 12, 2018 5.309 5.324 4.921 4.936 709,262 -0.32(-6.09%)
Nov 09, 2018 5.204 5.346 5.122 5.256 761,940 -0.05(-0.98%)
Nov 08, 2018 5.346 5.391 5.286 5.309 275,747 -0.04(-0.70%)
Nov 07, 2018 5.510 5.577 5.256 5.346 469,015 -0.10(-1.78%)
Nov 06, 2018 5.279 5.472 5.212 5.443 781,072 +0.16(+3.10%)
Nov 05, 2018 5.264 5.286 5.160 5.279 490,420 +0.08(+1.58%)
Nov 02, 2018 5.167 5.212 5.130 5.197 698,277 +0.10(+1.90%)
Nov 01, 2018 4.936 5.137 4.936 5.100 505,121 +0.20(+4.18%)
Oct 31, 2018 4.888 5.080 4.866 4.895 900,306 +0.07(+1.53%)
Oct 30, 2018 4.726 4.858 4.659 4.822 500,476 +0.09(+1.87%)
Oct 29, 2018 4.851 4.962 4.652 4.733 783,925 -0.07(-1.54%)
Oct 26, 2018 4.659 4.888 4.659 4.807 478,080 +0.03(+0.62%)
Oct 25, 2018 4.785 4.792 4.563 4.777 1,203,858 +0.08(+1.73%)
Oct 24, 2018 5.028 5.050 4.689 4.696 764,978 -0.31(-6.19%)
Oct 23, 2018 5.014 5.074 4.910 5.006 414,812 -0.12(-2.31%)
Oct 22, 2018 5.206 5.235 5.058 5.124 711,071 +0.03(+0.58%)
Oct 19, 2018 5.028 5.213 5.021 5.095 816,799 +0.07(+1.47%)
Oct 18, 2018 4.762 5.058 4.748 5.021 1,201,181 +0.21(+4.29%)
Oct 17, 2018 4.799 4.851 4.770 4.814 538,375 +0.02(+0.46%)
Oct 16, 2018 4.888 4.969 4.774 4.792 1,016,021 -0.10(-1.96%)
Oct 15, 2018 4.799 4.984 4.762 4.888 909,011 +0.12(+2.48%)
Oct 12, 2018 4.807 4.873 4.696 4.770 862,440 +0.04(+0.94%)
Oct 11, 2018 4.777 4.888 4.718 4.726 1,037,954 -0.04(-0.78%)
Oct 10, 2018 5.058 5.080 4.748 4.762 935,100 -0.30(-5.84%)
Oct 09, 2018 5.124 5.124 4.999 5.058 533,804 -0.05(-1.01%)
Oct 08, 2018 5.014 5.194 5.011 5.110 699,589 +0.06(+1.17%)
Oct 05, 2018 5.036 5.087 4.947 5.050 390,319 -0.01(-0.29%)
Oct 04, 2018 5.073 5.169 5.036 5.065 582,410 -0.07(-1.29%)
Oct 03, 2018 5.095 5.169 5.021 5.132 486,047 +0.04(+0.87%)
Oct 02, 2018 5.272 5.353 5.080 5.087 1,092,788 -0.13(-2.41%)
Oct 01, 2018 5.014 5.235 5.014 5.213 1,924,175 +0.24(+4.75%)
Sep 28, 2018 4.659 4.999 4.659 4.977 3,232,390 +0.30(+6.48%)
Sep 27, 2018 4.689 4.740 4.600 4.674 1,140,428 +0.04(+0.96%)
Sep 26, 2018 4.807 4.822 4.622 4.630 1,424,917 -0.19(-3.98%)
Sep 25, 2018 4.762 4.866 4.762 4.822 692,382 +0.03(+0.62%)
Sep 24, 2018 4.785 4.881 4.751 4.792 693,795 +0.03(+0.62%)
Sep 21, 2018 4.740 4.799 4.711 4.762 1,324,945 +0.03(+0.62%)
Sep 20, 2018 4.888 4.895 4.718 4.733 530,669 -0.13(-2.73%)
Sep 19, 2018 4.858 4.918 4.822 4.866 1,107,386 +0.03(+0.61%)
Sep 18, 2018 4.733 4.962 4.733 4.836 1,044,274 +0.16(+3.48%)
Sep 17, 2018 4.814 4.866 4.667 4.674 577,382 -0.13(-2.77%)
Sep 14, 2018 4.799 4.836 4.718 4.807 791,202 +0.04(+0.93%)
Sep 13, 2018 4.733 4.888 4.726 4.762 939,638 +0.04(+0.78%)
Sep 12, 2018 4.762 4.833 4.689 4.726 476,342 -0.02(-0.47%)
Sep 11, 2018 4.630 4.799 4.622 4.748 841,467 +0.10(+2.23%)
Sep 10, 2018 4.711 4.748 4.615 4.644 547,898 -0.03(-0.63%)
Sep 07, 2018 4.667 4.729 4.622 4.674 779,419 -0.02(-0.47%)
Sep 06, 2018 4.866 4.917 4.652 4.696 1,020,637 -0.14(-2.90%)
Sep 05, 2018 4.947 4.962 4.814 4.836 802,932 -0.13(-2.67%)
Sep 04, 2018 5.021 5.095 4.947 4.969 769,700 -0.04(-0.74%)
Aug 31, 2018 5.006 5.006 5.006 0 -0.08(-1.60%)
Aug 30, 2018 5.139 5.161 5.028 5.087 535,544 -0.08(-1.57%)
Aug 29, 2018 5.169 5.224 5.140 5.169 841,243 +0.02(+0.43%)
Aug 28, 2018 5.213 5.228 5.124 5.146 352,276 -0.05(-0.99%)
Aug 27, 2018 5.132 5.242 5.132 5.198 509,691 +0.07(+1.29%)
Aug 24, 2018 5.176 5.220 5.110 5.132 306,215 -0.02(-0.43%)
Aug 23, 2018 5.110 5.213 5.065 5.154 622,842 -0.01(-0.29%)
Aug 22, 2018 5.139 5.206 5.110 5.169 466,743 +0.07(+1.30%)
Aug 21, 2018 5.021 5.198 4.999 5.102 603,125 +0.07(+1.47%)
Aug 20, 2018 4.888 5.050 4.888 5.028 435,254 +0.15(+3.03%)
Aug 17, 2018 4.851 4.940 4.814 4.881 762,761 +0.03(+0.61%)
Aug 16, 2018 4.895 5.014 4.836 4.851 794,787 -0.02(-0.45%)
Aug 15, 2018 5.087 5.102 4.858 4.873 939,581 -0.24(-4.76%)
Aug 14, 2018 5.095 5.161 5.084 5.117 636,549 +0.06(+1.17%)
Aug 13, 2018 5.154 5.213 5.028 5.058 657,319 -0.10(-1.86%)
Aug 10, 2018 5.213 5.309 5.146 5.154 759,510 -0.07(-1.41%)
Aug 09, 2018 5.213 5.257 5.132 5.228 530,005 +0.08(+1.58%)
Aug 08, 2018 5.139 5.191 5.081 5.146 718,989 +0.00(+0.00%)
Aug 07, 2018 5.073 5.228 5.036 5.146 905,657 +0.14(+2.80%)
Aug 06, 2018 5.169 5.206 5.006 5.006 684,532 -0.15(-2.87%)
Aug 03, 2018 5.228 5.383 5.139 5.154 714,547 -0.11(-2.10%)
Aug 02, 2018 5.272 5.309 4.940 5.265 1,258,706 +0.21(+4.16%)
Aug 01, 2018 5.069 5.076 4.986 5.054 574,386 -0.05(-1.00%)
Jul 31, 2018 5.127 5.164 5.069 5.105 403,895 +0.00(+0.00%)
Jul 30, 2018 5.032 5.193 5.032 5.105 621,247 +0.10(+2.05%)
Jul 27, 2018 5.105 5.157 5.003 5.003 504,720 -0.11(-2.15%)
Jul 26, 2018 5.208 5.229 5.091 5.113 479,077 -0.08(-1.55%)
Jul 25, 2018 4.988 5.208 4.963 5.193 1,300,971 +0.23(+4.73%)
Jul 24, 2018 5.098 5.098 4.959 4.959 803,835 -0.07(-1.31%)
Jul 23, 2018 5.069 5.098 5.007 5.025 909,695 -0.04(-0.72%)
Jul 20, 2018 5.230 5.237 5.061 5.061 1,055,932 -0.15(-2.81%)
Jul 19, 2018 5.237 5.354 5.186 5.208 855,600 -0.04(-0.70%)
Jul 18, 2018 5.201 5.237 5.164 5.245 899,575 +0.01(+0.14%)
Jul 17, 2018 5.252 5.281 5.171 5.237 876,795 -0.05(-0.97%)
Jul 16, 2018 5.442 5.494 5.223 5.289 1,710,326 -0.18(-3.22%)
Jul 13, 2018 5.516 5.596 5.450 5.464 1,233,783 -0.04(-0.67%)
Jul 12, 2018 5.662 5.479 5.501 1,202,892 +0.00(+0.00%)
Jul 11, 2018 5.772 5.875 5.486 5.501 1,612,166 -0.35(-6.01%)
Jul 10, 2018 5.721 5.867 5.713 5.853 1,348,308 +0.14(+2.44%)
Jul 09, 2018 5.728 5.823 5.684 5.713 779,137 -0.01(-0.13%)
Jul 06, 2018 5.809 5.860 5.713 5.721 808,858 -0.10(-1.76%)
Jul 05, 2018 5.853 5.904 5.801 5.823 877,575 +0.01(+0.13%)
Jul 03, 2018 5.816 5.816 5.816 0 +0.14(+2.45%)
Jul 02, 2018 5.611 5.677 5.574 5.677 619,923 +0.00(+0.00%)
Jun 29, 2018 5.640 5.699 5.604 5.677 738,049 +0.09(+1.57%)
Jun 28, 2018 5.574 5.662 5.516 5.589 781,848 +0.04(+0.66%)
Jun 27, 2018 5.662 5.794 5.552 5.552 1,727,086 -0.09(-1.56%)
Jun 26, 2018 5.596 5.655 5.428 5.640 1,604,252 +0.07(+1.32%)
Jun 25, 2018 5.860 5.867 5.567 5.567 1,138,950 -0.30(-5.12%)
Jun 22, 2018 5.933 6.043 5.834 5.867 2,420,739 +0.01(+0.13%)
Jun 21, 2018 5.984 6.006 5.823 5.860 753,086 -0.14(-2.32%)
Jun 20, 2018 5.962 6.014 5.893 5.999 585,301 +0.07(+1.24%)
Jun 19, 2018 5.867 5.970 5.831 5.926 584,827 -0.02(-0.37%)
Jun 18, 2018 5.691 5.992 5.684 5.948 616,587 +0.26(+4.64%)
Jun 15, 2018 5.765 5.655 5.684 670,995 -0.08(-1.40%)
Jun 14, 2018 5.867 5.933 5.746 5.765 746,775 -0.12(-2.11%)
Jun 13, 2018 5.977 5.977 5.875 5.889 518,224 -0.07(-1.23%)
Jun 12, 2018 6.102 6.131 5.955 5.962 522,284 -0.14(-2.28%)
Jun 11, 2018 5.984 6.116 5.911 6.102 831,276 +0.12(+1.96%)
Jun 08, 2018 5.962 6.043 5.875 5.984 1,127,845 +0.05(+0.86%)
Jun 07, 2018 5.896 5.970 5.889 5.933 546,161 +0.07(+1.12%)
Jun 06, 2018 5.823 5.867 604,777 -0.04(-0.62%)
Jun 05, 2018 5.940 6.028 5.860 5.904 741,045 -0.05(-0.86%)
Jun 04, 2018 5.933 6.028 5.907 5.955 583,617 +0.02(+0.37%)
Jun 01, 2018 5.882 5.948 5.875 5.933 969,006 +0.09(+1.50%)
May 31, 2018 5.933 5.955 5.794 5.845 1,166,359 -0.09(-1.48%)
May 30, 2018 5.647 5.933 5.633 5.933 1,228,139 +0.34(+6.16%)
May 29, 2018 5.589 5.743 5.530 5.589 960,039 +0.00(+0.00%)
May 25, 2018 5.589 5.589 5.589 0 -0.08(-1.42%)
May 24, 2018 5.684 5.713 5.611 5.669 1,106,041 -0.07(-1.15%)
May 23, 2018 5.713 5.794 5.662 5.735 1,300,679 -0.04(-0.76%)
May 22, 2018 5.684 5.896 5.647 5.779 1,797,953 +0.10(+1.68%)
May 21, 2018 5.904 5.918 5.677 5.684 1,437,434 -0.21(-3.60%)
May 18, 2018 5.801 6.080 5.801 5.896 1,917,635 -0.04(-0.74%)
May 17, 2018 6.343 6.409 5.545 5.940 4,639,804 -0.65(-9.89%)
May 16, 2018 6.556 6.629 6.519 6.592 826,451 +0.06(+0.90%)
May 15, 2018 6.548 6.578 6.475 6.534 432,211 -0.01(-0.22%)
May 14, 2018 6.541 6.611 6.526 6.548 486,593 +0.04(+0.56%)
May 11, 2018 6.578 6.607 6.504 6.512 458,962 -0.04(-0.67%)
May 10, 2018 6.629 6.658 6.519 6.556 626,169 -0.07(-1.00%)
May 09, 2018 6.666 6.761 6.600 6.622 932,463 +0.00(+0.00%)
May 08, 2018 6.453 6.629 6.387 6.622 686,525 +0.15(+2.26%)
May 07, 2018 6.614 6.622 6.453 6.475 735,075 -0.09(-1.34%)
May 04, 2018 6.336 6.592 6.314 6.563 681,950 +0.21(+3.23%)
May 03, 2018 6.504 6.578 6.314 6.358 612,388 -0.15(-2.31%)
May 02, 2018 6.370 6.581 6.363 6.508 750,844 +0.13(+2.05%)
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.