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 )

9.790 +0.260 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 30, 2004 21.37 21.69 21.25 21.62 674,663 +0.14(+0.66%)
Jul 29, 2004 21.31 21.56 20.68 21.48 1,284,564 +0.38(+1.78%)
Jul 28, 2004 20.89 21.23 20.66 21.11 1,157,616 +0.21(+1.01%)
Jul 27, 2004 19.84 21.01 19.84 20.89 1,023,861 +1.11(+5.60%)
Jul 26, 2004 20.41 20.58 19.55 19.78 926,718 -0.63(-3.06%)
Jul 23, 2004 20.40 20.59 20.31 20.41 707,412 -0.08(-0.40%)
Jul 22, 2004 20.90 21.36 20.16 20.49 2,373,739 -0.90(-4.22%)
Jul 21, 2004 21.85 21.93 21.13 21.39 1,633,027 -0.48(-2.19%)
Jul 20, 2004 21.21 22.13 21.12 21.87 1,756,847 +0.77(+3.63%)
Jul 19, 2004 21.14 21.33 20.99 21.11 616,156 +0.07(+0.31%)
Jul 16, 2004 21.19 21.19 20.90 21.04 766,654 +0.21(+1.02%)
Jul 15, 2004 20.87 20.96 20.68 20.83 881,275 +0.01(+0.05%)
Jul 14, 2004 20.58 20.93 20.55 20.82 1,073,352 +0.16(+0.76%)
Jul 13, 2004 20.49 20.68 20.12 20.66 1,084,759 +0.17(+0.85%)
Jul 12, 2004 20.65 20.66 20.16 20.49 1,191,653 -0.20(-0.97%)
Jul 09, 2004 20.88 21.19 20.49 20.69 1,593,838 -0.18(-0.89%)
Jul 08, 2004 20.68 20.92 20.57 20.87 1,887,290 +0.22(+1.05%)
Jul 07, 2004 20.30 20.65 20.28 20.65 1,174,911 +0.49(+2.43%)
Jul 06, 2004 20.01 20.35 20.01 20.16 721,026 +0.02(+0.11%)
Jul 02, 2004 20.38 20.38 20.00 20.14 626,275 -0.29(-1.44%)
Jul 01, 2004 20.61 21.00 20.21 20.44 1,674,423 +0.12(+0.59%)
Jun 30, 2004 20.18 20.41 20.11 20.32 904,273 +0.14(+0.70%)
Jun 29, 2004 20.11 20.22 20.06 20.18 1,045,019 +0.09(+0.46%)
Jun 28, 2004 20.05 20.22 19.99 20.08 994,240 +0.12(+0.60%)
Jun 25, 2004 19.84 20.18 19.80 19.96 520,301 +0.12(+0.63%)
Jun 24, 2004 20.14 20.25 19.78 19.84 861,037 -0.26(-1.30%)
Jun 23, 2004 19.87 20.11 19.70 20.10 997,736 +0.23(+1.18%)
Jun 22, 2004 19.89 20.00 19.65 19.87 2,383,674 -0.60(-2.92%)
Jun 21, 2004 19.98 20.56 19.86 20.46 2,976,649 +0.84(+4.26%)
Jun 18, 2004 19.11 19.71 19.08 19.63 1,405,992 +0.33(+1.69%)
Jun 17, 2004 19.21 19.38 19.11 19.30 603,278 +0.14(+0.71%)
Jun 16, 2004 19.03 19.27 19.03 19.16 637,130 +0.14(+0.74%)
Jun 15, 2004 18.89 19.11 18.89 19.02 1,217,962 +0.30(+1.63%)
Jun 14, 2004 19.08 19.13 18.68 18.72 999,575 -0.58(-2.99%)
Jun 10, 2004 19.19 19.38 18.89 19.30 1,020,549 +0.10(+0.54%)
Jun 09, 2004 19.76 19.76 19.11 19.19 1,222,010 -0.57(-2.89%)
Jun 08, 2004 19.70 19.92 19.65 19.76 852,390 +0.06(+0.30%)
Jun 07, 2004 19.70 19.77 19.50 19.70 1,213,363 +0.21(+1.06%)
Jun 04, 2004 19.61 19.67 19.44 19.50 517,358 +0.02(+0.11%)
Jun 03, 2004 19.72 19.89 19.46 19.47 1,110,333 -0.24(-1.24%)
Jun 02, 2004 20.03 20.03 19.51 19.72 1,874,963 +0.23(+1.20%)
Jun 01, 2004 18.95 19.57 18.95 19.49 1,822,344 +0.62(+3.28%)
May 28, 2004 18.52 18.95 18.52 18.87 552,866 +0.41(+2.21%)
May 27, 2004 18.67 18.82 18.44 18.46 740,344 -0.06(-0.32%)
May 26, 2004 18.80 18.80 18.48 18.52 654,057 -0.31(-1.65%)
May 25, 2004 18.24 18.87 18.21 18.83 1,145,105 +0.57(+3.10%)
May 24, 2004 18.05 18.37 17.83 18.26 1,046,859 +0.55(+3.10%)
May 21, 2004 17.51 17.89 17.51 17.71 621,860 +0.18(+1.02%)
May 20, 2004 17.55 17.75 17.30 17.53 749,175 +0.00(+0.00%)
May 19, 2004 17.72 18.21 17.47 17.53 909,240 -0.01(-0.06%)
May 18, 2004 17.01 17.57 17.01 17.55 939,045 +8.88(+102.38%)
May 17, 2004 8.764 8.764 8.525 8.669 1,259,542 -0.10(-1.13%)
May 14, 2004 8.642 8.877 8.563 8.769 1,797,139 +0.13(+1.51%)
May 13, 2004 8.330 8.698 8.330 8.638 2,062,809 +0.37(+4.44%)
May 12, 2004 8.228 8.313 8.031 8.271 1,397,161 +0.06(+0.69%)
May 11, 2004 8.071 8.315 8.071 8.214 1,756,663 +0.22(+2.77%)
May 10, 2004 8.167 8.334 7.952 7.993 2,105,493 -0.40(-4.78%)
May 07, 2004 8.479 8.518 8.377 8.393 1,670,191 -0.10(-1.18%)
May 06, 2004 8.577 8.577 8.460 8.494 1,234,521 -0.14(-1.57%)
May 05, 2004 8.425 8.630 8.425 8.630 1,010,062 +0.15(+1.81%)
May 04, 2004 8.467 8.536 8.336 8.476 915,863 +0.01(+0.16%)
May 03, 2004 8.228 8.463 8.187 8.463 1,888,762 +0.20(+2.43%)
Apr 30, 2004 8.176 8.323 8.134 8.262 1,608,373 +0.09(+1.05%)
Apr 29, 2004 8.696 8.721 8.058 8.176 5,147,825 -0.59(-6.68%)
Apr 28, 2004 9.172 9.172 8.748 8.762 2,128,675 -0.42(-4.62%)
Apr 27, 2004 8.961 9.198 8.948 9.186 1,578,936 +0.30(+3.36%)
Apr 26, 2004 8.975 9.135 8.865 8.887 1,915,255 -0.15(-1.65%)
Apr 23, 2004 9.165 9.213 8.970 9.036 1,391,274 -0.10(-1.12%)
Apr 22, 2004 8.911 9.172 8.839 9.138 3,454,819 +0.45(+5.13%)
Apr 21, 2004 8.826 8.826 8.663 8.692 1,326,512 -0.13(-1.51%)
Apr 20, 2004 8.816 9.039 8.816 8.826 1,418,135 +0.01(+0.11%)
Apr 19, 2004 8.828 8.849 8.737 8.816 1,185,582 +0.00(+0.00%)
Apr 16, 2004 8.764 8.847 8.725 8.816 1,469,282 +0.05(+0.60%)
Apr 15, 2004 8.717 8.858 8.653 8.763 822,768 -0.04(-0.48%)
Apr 14, 2004 8.832 8.979 8.744 8.805 1,291,923 -0.17(-1.89%)
Apr 13, 2004 9.260 9.274 8.900 8.975 1,493,568 -0.28(-3.00%)
Apr 12, 2004 9.213 9.304 9.213 9.252 845,214 +0.07(+0.72%)
Apr 08, 2004 9.043 9.281 9.043 9.186 1,235,993 +0.12(+1.29%)
Apr 07, 2004 9.152 9.231 9.016 9.069 1,428,070 -0.09(-0.98%)
Apr 06, 2004 9.308 9.366 9.104 9.158 1,201,036 -0.18(-1.94%)
Apr 05, 2004 9.369 9.410 9.274 9.339 481,665 -0.05(-0.58%)
Apr 02, 2004 9.240 9.498 9.240 9.394 1,149,521 +0.17(+1.80%)
Apr 01, 2004 9.364 9.383 9.206 9.228 1,143,634 -0.13(-1.44%)
Mar 31, 2004 9.421 9.421 9.327 9.362 491,232 -0.04(-0.48%)
Mar 30, 2004 9.482 9.482 9.278 9.407 913,288 -0.03(-0.36%)
Mar 29, 2004 9.301 9.444 9.301 9.441 998,288 +0.15(+1.58%)
Mar 26, 2004 9.145 9.305 9.134 9.294 745,864 +0.16(+1.73%)
Mar 25, 2004 8.997 9.199 8.997 9.137 2,561,033 +0.15(+1.65%)
Mar 24, 2004 9.073 9.095 8.952 8.989 795,907 -0.12(-1.30%)
Mar 23, 2004 9.126 9.248 9.104 9.107 997,552 +0.01(+0.16%)
Mar 22, 2004 8.948 9.131 8.948 9.092 1,406,728 -0.02(-0.24%)
Mar 19, 2004 9.322 9.322 9.070 9.114 1,144,737 -0.23(-2.42%)
Mar 18, 2004 9.478 9.478 9.258 9.339 1,490,624 -0.15(-1.63%)
Mar 17, 2004 9.186 9.506 9.186 9.494 2,599,670 +0.31(+3.36%)
Mar 16, 2004 9.104 9.206 8.894 9.186 3,050,058 +0.42(+4.84%)
Mar 15, 2004 8.941 9.050 8.737 8.762 1,131,859 -0.30(-3.33%)
Mar 12, 2004 8.798 9.104 8.798 9.063 1,196,620 +0.26(+3.01%)
Mar 11, 2004 8.561 8.879 8.547 8.798 1,327,984 +0.12(+1.35%)
Mar 10, 2004 8.955 8.955 8.657 8.682 1,210,971 -0.29(-3.27%)
Mar 09, 2004 9.145 9.169 8.900 8.975 1,046,123 -0.16(-1.78%)
Mar 08, 2004 9.186 9.235 9.104 9.138 1,441,685 +0.04(+0.48%)
Mar 05, 2004 8.970 9.142 8.970 9.095 1,449,044 +0.17(+1.95%)
Mar 04, 2004 8.941 9.023 8.873 8.921 1,473,698 +0.00(+0.00%)
Mar 03, 2004 9.262 9.264 8.921 8.921 1,815,169 -0.34(-3.67%)
Mar 02, 2004 9.468 9.468 9.104 9.260 1,551,706 -0.21(-2.20%)
Mar 01, 2004 9.104 9.478 9.093 9.468 2,229,129 +0.41(+4.51%)
Feb 27, 2004 8.663 9.059 8.630 9.059 3,028,716 +0.50(+5.83%)
Feb 26, 2004 8.656 8.656 8.486 8.561 2,403,912 -0.10(-1.16%)
Feb 25, 2004 8.561 8.695 8.548 8.661 871,708 +0.16(+1.90%)
Feb 24, 2004 8.296 8.520 8.207 8.499 1,106,469 +0.16(+1.87%)
Feb 23, 2004 8.425 8.571 8.316 8.343 832,335 -0.07(-0.81%)
Feb 20, 2004 8.642 8.656 8.399 8.411 1,363,676 -0.22(-2.60%)
Feb 19, 2004 8.710 8.783 8.629 8.635 474,306 -0.07(-0.81%)
Feb 18, 2004 8.812 8.851 8.629 8.706 1,013,742 -0.11(-1.28%)
Feb 17, 2004 8.663 8.846 8.663 8.819 643,570 +0.16(+1.82%)
Feb 13, 2004 8.842 8.959 8.604 8.661 987,249 -0.16(-1.82%)
Feb 12, 2004 8.819 8.941 8.808 8.822 1,617,204 +0.00(+0.03%)
Feb 11, 2004 8.540 8.819 8.540 8.819 1,827,680 +0.20(+2.37%)
Feb 10, 2004 8.524 8.676 8.279 8.615 2,628,003 +0.09(+1.04%)
Feb 09, 2004 8.391 8.527 8.377 8.527 936,837 +0.25(+3.02%)
Feb 06, 2004 8.112 8.364 8.107 8.277 1,490,992 +0.15(+1.86%)
Feb 05, 2004 8.221 8.221 8.107 8.126 2,044,411 -0.15(-1.81%)
Feb 04, 2004 8.369 8.399 8.248 8.275 565,561 -0.13(-1.52%)
Feb 03, 2004 8.425 8.459 8.377 8.403 1,915,991 -0.09(-1.06%)
Feb 02, 2004 8.622 8.635 8.441 8.493 1,206,188 -0.10(-1.11%)
Jan 30, 2004 8.418 8.593 8.398 8.588 784,500 +0.18(+2.18%)
Jan 29, 2004 8.425 8.425 8.243 8.404 1,359,997 -0.04(-0.42%)
Jan 28, 2004 8.696 8.722 8.440 8.440 2,256,727 -0.25(-2.88%)
Jan 27, 2004 8.895 8.968 8.669 8.690 1,392,010 -0.20(-2.29%)
Jan 26, 2004 8.785 8.926 8.641 8.894 2,601,509 +0.11(+1.28%)
Jan 23, 2004 8.669 8.781 8.595 8.781 1,139,954 +0.04(+0.44%)
Jan 22, 2004 8.717 8.792 8.696 8.743 1,635,602 +0.06(+0.69%)
Jan 21, 2004 8.513 8.744 8.497 8.683 2,034,844 +0.19(+2.21%)
Jan 20, 2004 8.595 8.649 8.475 8.495 2,044,779 +0.02(+0.24%)
Jan 16, 2004 8.221 8.520 8.221 8.475 2,635,362 +0.31(+3.85%)
Jan 15, 2004 8.126 8.179 8.096 8.161 1,007,855 +0.06(+0.70%)
Jan 14, 2004 8.003 8.112 8.003 8.104 1,294,499 +0.04(+0.56%)
Jan 13, 2004 8.061 8.105 8.058 8.059 700,236 -0.01(-0.15%)
Jan 12, 2004 8.043 8.139 8.043 8.071 1,468,178 +0.03(+0.35%)
Jan 09, 2004 8.046 8.062 7.983 8.043 601,990 -0.00(-0.05%)
Jan 08, 2004 8.052 8.066 8.001 8.047 1,408,936 +0.01(+0.10%)
Jan 07, 2004 7.806 8.082 7.671 8.039 1,770,277 +0.20(+2.53%)
Jan 06, 2004 7.630 7.840 7.609 7.840 1,669,823 +0.24(+3.22%)
Jan 05, 2004 7.732 7.752 7.588 7.596 1,047,227 -0.16(-2.08%)
Jan 02, 2004 7.751 7.827 7.732 7.758 245,800 +0.01(+0.11%)
Dec 31, 2003 7.790 7.801 7.747 7.749 206,796 -0.02(-0.30%)
Dec 30, 2003 7.811 7.813 7.729 7.772 516,254 -0.02(-0.26%)
Dec 29, 2003 7.759 7.847 7.719 7.793 762,422 +0.02(+0.26%)
Dec 26, 2003 7.718 7.777 7.691 7.772 111,493 +0.06(+0.79%)
Dec 24, 2003 7.760 7.813 7.711 7.711 412,856 -0.05(-0.61%)
Dec 23, 2003 7.603 7.800 7.603 7.759 1,479,953 +0.18(+2.33%)
Dec 22, 2003 7.548 7.637 7.548 7.582 898,937 +0.05(+0.70%)
Dec 19, 2003 7.563 7.609 7.460 7.529 615,972 -0.03(-0.43%)
Dec 18, 2003 7.368 7.622 7.368 7.562 1,163,136 +0.18(+2.49%)
Dec 17, 2003 7.203 7.325 7.203 7.378 1,096,902 +0.18(+2.43%)
Dec 16, 2003 7.188 7.209 7.181 7.203 507,055 +0.04(+0.59%)
Dec 15, 2003 7.222 7.243 7.161 7.161 446,709 -0.01(-0.19%)
Dec 12, 2003 7.249 7.310 7.175 7.175 559,674 -0.07(-0.99%)
Dec 11, 2003 7.161 7.283 7.161 7.247 786,708 -0.02(-0.30%)
Dec 10, 2003 7.446 7.480 7.267 7.268 819,825 -0.17(-2.23%)
Dec 09, 2003 7.338 7.484 7.338 7.434 1,573,784 +0.10(+1.37%)
Dec 08, 2003 7.120 7.338 7.120 7.334 994,240 +0.20(+2.74%)
Dec 05, 2003 7.161 7.161 7.119 7.138 254,999 -0.02(-0.32%)
Dec 04, 2003 6.862 7.161 6.862 7.161 1,404,888 +0.27(+3.94%)
Dec 03, 2003 6.821 6.889 6.821 6.889 457,012 -0.01(-0.10%)
Dec 02, 2003 6.835 6.923 6.835 6.896 424,999 +0.03(+0.40%)
Dec 01, 2003 6.839 6.916 6.839 6.869 549,739 +0.03(+0.44%)
Nov 28, 2003 6.821 6.853 6.817 6.839 177,726 +0.02(+0.36%)
Nov 26, 2003 6.767 6.835 6.767 6.815 870,972 +0.18(+2.77%)
Nov 25, 2003 6.679 6.737 6.631 6.631 346,622 -0.04(-0.65%)
Nov 24, 2003 6.624 6.691 6.624 6.675 617,444 +0.08(+1.17%)
Nov 21, 2003 6.714 6.732 6.563 6.597 754,695 -0.12(-1.72%)
Nov 20, 2003 6.789 6.789 6.713 6.713 407,704 -0.08(-1.12%)
Nov 19, 2003 6.828 6.874 6.789 6.789 550,107 -0.02(-0.36%)
Nov 18, 2003 6.930 6.930 6.804 6.813 193,181 -0.12(-1.78%)
Nov 17, 2003 6.954 6.991 6.930 6.937 568,505 -0.12(-1.69%)
Nov 14, 2003 6.930 7.082 6.930 7.056 454,068 +0.10(+1.43%)
Nov 13, 2003 6.910 6.964 6.889 6.957 453,332 +0.01(+0.20%)
Nov 12, 2003 6.923 6.930 6.915 6.944 338,159 +0.00(+0.00%)
Nov 11, 2003 7.010 7.010 6.910 6.944 537,596 -0.11(-1.52%)
Nov 10, 2003 7.123 7.168 7.007 7.051 944,565 -0.04(-0.63%)
Nov 07, 2003 6.998 7.141 6.984 7.096 1,068,201 +0.14(+1.99%)
Nov 06, 2003 6.756 6.971 6.726 6.957 1,125,971 +0.20(+2.98%)
Nov 05, 2003 6.524 6.767 6.502 6.756 820,929 +0.10(+1.47%)
Nov 04, 2003 6.524 6.685 6.502 6.658 876,123 +0.14(+2.08%)
Nov 03, 2003 6.483 6.537 6.483 6.522 227,420 -0.02(-0.27%)
Oct 31, 2003 6.509 6.540 6.506 6.540 477,986 +0.02(+0.27%)
Oct 30, 2003 6.547 6.547 6.503 6.522 819,089 +0.08(+1.18%)
Oct 29, 2003 6.319 6.465 6.305 6.446 1,732,745 +0.26(+4.26%)
Oct 28, 2003 6.141 6.183 6.115 6.183 251,319 +0.04(+0.66%)
Oct 27, 2003 6.013 6.179 6.013 6.142 508,895 +0.14(+2.31%)
Oct 24, 2003 5.972 6.033 5.958 6.003 311,298 +0.03(+0.52%)
Oct 23, 2003 5.944 6.040 5.941 5.972 633,267 +0.03(+0.46%)
Oct 22, 2003 5.911 5.952 5.911 5.945 326,752 +0.04(+0.69%)
Oct 21, 2003 5.876 5.903 5.862 5.904 422,791 +0.03(+0.44%)
Oct 20, 2003 5.836 5.884 5.814 5.878 284,068 +0.06(+1.10%)
Oct 17, 2003 5.929 5.929 5.814 5.814 380,107 -0.10(-1.77%)
Oct 16, 2003 6.020 6.020 5.900 5.919 628,483 -0.09(-1.56%)
Oct 15, 2003 6.041 6.041 6.020 6.013 218,203 -0.08(-1.25%)
Oct 14, 2003 6.108 6.108 6.058 6.089 628,851 -0.02(-0.31%)
Oct 13, 2003 5.958 6.108 5.953 6.108 599,046 +0.15(+2.51%)
Oct 10, 2003 5.857 5.950 5.857 5.958 331,536 +0.12(+1.98%)
Oct 09, 2003 5.835 5.867 5.829 5.843 1,257,703 +0.01(+0.21%)
Oct 08, 2003 5.865 5.918 5.814 5.831 460,691 -0.03(-0.58%)
Oct 07, 2003 6.003 5.979 5.857 5.865 448,548 -0.14(-2.31%)
Oct 06, 2003 5.938 5.998 5.912 6.003 563,353 +0.06(+0.96%)
Oct 03, 2003 5.707 5.946 5.693 5.946 1,085,495 +0.25(+4.41%)
Oct 02, 2003 5.713 5.733 5.662 5.695 880,539 -0.04(-0.71%)
Oct 01, 2003 5.748 5.737 5.619 5.736 1,205,084 -0.01(-0.21%)
Sep 30, 2003 5.782 5.789 5.736 5.748 482,769 -0.05(-0.82%)
Sep 29, 2003 5.761 5.816 5.727 5.795 261,990 +0.03(+0.59%)
Sep 26, 2003 5.707 5.755 5.672 5.761 565,929 +0.04(+0.71%)
Sep 25, 2003 5.924 5.924 5.721 5.721 734,825 -0.22(-3.66%)
Sep 24, 2003 6.020 6.021 5.824 5.938 1,783,156 -0.09(-1.53%)
Sep 23, 2003 5.999 6.033 5.999 6.030 358,029 +0.01(+0.20%)
Sep 22, 2003 5.992 6.033 5.965 6.018 187,293 -0.01(-0.14%)
Sep 19, 2003 6.025 6.040 5.995 6.026 377,531 +0.02(+0.34%)
Sep 18, 2003 6.044 6.060 6.020 6.006 1,241,880 -0.06(-0.99%)
Sep 17, 2003 6.088 6.094 6.060 6.066 737,033 -0.05(-0.78%)
Sep 16, 2003 6.128 6.132 6.105 6.113 402,553 -0.01(-0.16%)
Sep 15, 2003 5.988 6.128 5.988 6.123 433,462 +0.14(+2.32%)
Sep 12, 2003 5.952 6.014 5.938 5.984 780,820 +0.02(+0.30%)
Sep 11, 2003 6.048 6.083 5.967 5.967 879,435 -0.10(-1.59%)
Sep 10, 2003 6.094 6.094 6.044 6.063 469,890 -0.05(-0.80%)
Sep 09, 2003 6.162 6.162 6.101 6.112 732,249 -0.07(-1.10%)
Sep 08, 2003 6.291 6.339 6.153 6.180 778,981 -0.11(-1.77%)
Sep 05, 2003 6.400 6.419 6.291 6.291 683,310 -0.13(-2.01%)
Sep 04, 2003 6.196 6.420 6.196 6.420 511,470 +0.16(+2.49%)
Sep 03, 2003 6.264 6.329 6.251 6.264 259,415 +0.01(+0.24%)
Sep 02, 2003 6.149 6.249 6.122 6.249 629,587 +0.13(+2.09%)
Aug 29, 2003 6.081 6.122 6.016 6.122 332,640 +0.01(+0.11%)
Aug 28, 2003 5.979 6.115 5.941 6.115 295,843 +0.16(+2.74%)
Aug 27, 2003 5.952 5.977 5.941 5.952 119,220 -0.05(-0.86%)
Aug 26, 2003 5.938 6.013 5.915 6.003 166,687 +0.05(+0.87%)
Aug 25, 2003 6.040 6.040 5.944 5.952 126,211 -0.11(-1.77%)
Aug 22, 2003 6.033 6.060 6.028 6.059 295,107 +0.04(+0.72%)
Aug 21, 2003 5.999 6.035 5.987 6.016 195,757 +0.00(+0.05%)
Aug 20, 2003 5.924 6.013 5.924 6.013 314,609 +0.07(+1.10%)
Aug 19, 2003 5.919 6.013 5.904 5.948 407,704 +0.03(+0.48%)
Aug 18, 2003 5.884 5.934 5.861 5.919 281,492 +0.04(+0.60%)
Aug 15, 2003 5.891 5.896 5.857 5.884 52,986 -0.01(-0.18%)
Aug 14, 2003 5.910 5.938 5.850 5.895 219,306 -0.02(-0.28%)
Aug 13, 2003 5.949 5.949 5.873 5.911 107,445 -0.01(-0.14%)
Aug 12, 2003 5.840 5.935 5.816 5.919 175,151 +0.09(+1.49%)
Aug 11, 2003 5.832 5.903 5.799 5.832 331,536 +0.02(+0.35%)
Aug 08, 2003 5.734 5.812 5.666 5.812 503,743 +0.11(+1.86%)
Aug 07, 2003 5.809 5.884 5.693 5.706 504,847 -0.11(-1.96%)
Aug 06, 2003 5.900 5.900 5.820 5.820 150,497 -0.08(-1.31%)
Aug 05, 2003 5.952 5.952 5.886 5.897 242,856 -0.07(-1.25%)
Aug 04, 2003 5.924 5.999 5.903 5.972 353,981 +0.03(+0.55%)
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.