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 )

9.830 -0.070 (-0.71%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 31, 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 29, 2022 2.382 2.422 2.352 2.375 500,792 +0.00(+0.00%)
Jul 28, 2022 2.428 2.443 2.344 2.375 264,945 -0.03(-1.26%)
Jul 27, 2022 2.314 2.420 2.303 2.405 428,115 +0.12(+5.30%)
Jul 26, 2022 2.314 2.375 2.261 2.284 396,990 -0.02(-0.66%)
Jul 25, 2022 2.223 2.299 2.186 2.299 463,779 +0.11(+5.19%)
Jul 22, 2022 2.201 2.257 2.133 2.186 439,079 +0.01(+0.35%)
Jul 21, 2022 2.178 2.197 2.151 2.178 385,417 -0.05(-2.04%)
Jul 20, 2022 2.238 2.238 2.155 2.223 357,608 +0.02(+0.69%)
Jul 19, 2022 2.110 2.231 2.110 2.208 344,618 +0.11(+5.04%)
Jul 18, 2022 2.087 2.144 2.087 2.102 375,392 +0.07(+3.35%)
Jul 15, 2022 2.019 2.042 1.962 2.034 352,374 +0.07(+3.46%)
Jul 14, 2022 1.936 1.966 1.917 1.966 326,363 -0.01(-0.38%)
Jul 13, 2022 1.928 2.019 1.928 1.974 547,024 +0.00(+0.00%)
Jul 12, 2022 1.996 2.012 1.940 1.974 527,066 -0.06(-2.97%)
Jul 11, 2022 2.057 2.080 2.012 2.034 228,405 -0.07(-3.24%)
Jul 08, 2022 2.117 2.121 2.061 2.102 210,778 +0.01(+0.36%)
Jul 07, 2022 2.057 2.117 2.057 2.095 387,765 +0.08(+3.75%)
Jul 06, 2022 2.080 2.117 1.996 2.019 449,979 -0.09(-4.30%)
Jul 05, 2022 2.102 2.110 2.049 2.110 480,894 -0.04(-1.76%)
Jul 01, 2022 2.186 2.186 2.087 2.148 352,350 -0.03(-1.39%)
Jun 30, 2022 2.155 2.178 2.110 2.178 737,488 +0.00(+0.00%)
Jun 29, 2022 2.231 2.235 2.163 2.178 457,973 -0.04(-1.71%)
Jun 28, 2022 2.299 2.314 2.193 2.216 694,349 -0.05(-2.33%)
Jun 27, 2022 2.223 2.291 2.208 2.269 676,760 +0.06(+2.74%)
Jun 24, 2022 2.178 2.269 2.170 2.208 1,324,121 +0.02(+1.04%)
Jun 23, 2022 2.246 2.246 2.156 2.186 676,359 -0.05(-2.37%)
Jun 22, 2022 2.254 2.299 2.238 2.238 678,356 -0.10(-4.21%)
Jun 21, 2022 2.291 2.405 2.288 2.337 564,196 +0.07(+3.00%)
Jun 17, 2022 2.269 2.375 2.216 2.269 1,150,110 -0.05(-2.28%)
Jun 16, 2022 2.344 2.352 2.276 2.322 749,903 -0.04(-1.60%)
Jun 15, 2022 2.382 2.390 2.337 2.359 904,258 -0.02(-0.95%)
Jun 14, 2022 2.382 2.428 2.344 2.382 685,266 +0.00(+0.00%)
Jun 13, 2022 2.458 2.465 2.359 2.382 1,109,497 -0.13(-5.12%)
Jun 10, 2022 2.458 2.526 2.443 2.511 522,773 +0.02(+0.61%)
Jun 09, 2022 2.541 2.564 2.496 2.496 601,316 -0.09(-3.51%)
Jun 08, 2022 2.639 2.639 2.552 2.586 487,546 -0.08(-2.84%)
Jun 07, 2022 2.647 2.685 2.609 2.662 683,637 +0.02(+0.57%)
Jun 06, 2022 2.639 2.685 2.609 2.647 488,267 +0.03(+1.16%)
Jun 03, 2022 2.579 2.617 2.530 2.617 505,007 +0.03(+1.17%)
Jun 02, 2022 2.639 2.685 2.571 2.586 793,745 -0.05(-2.01%)
Jun 01, 2022 2.571 2.669 2.556 2.639 605,673 +0.08(+3.25%)
May 31, 2022 2.624 2.639 2.530 2.556 673,922 -0.06(-2.31%)
May 27, 2022 2.548 2.624 2.541 2.617 539,440 +0.05(+1.76%)
May 26, 2022 2.639 2.639 2.571 2.571 508,455 -0.06(-2.30%)
May 25, 2022 2.564 2.632 2.541 2.632 1,130,076 +0.08(+3.26%)
May 24, 2022 2.533 2.579 2.518 2.548 569,245 -0.02(-0.88%)
May 23, 2022 2.526 2.586 2.465 2.571 662,088 +0.08(+3.03%)
May 20, 2022 2.564 2.586 2.450 2.496 532,454 -0.04(-1.49%)
May 19, 2022 2.443 2.571 2.420 2.533 634,172 +0.06(+2.45%)
May 18, 2022 2.556 2.632 2.450 2.473 657,596 -0.08(-3.25%)
May 17, 2022 2.533 2.594 2.480 2.556 767,430 -0.01(-0.29%)
May 16, 2022 2.405 2.609 2.405 2.564 1,028,351 +0.16(+6.60%)
May 13, 2022 2.405 2.480 2.405 2.405 536,826 +0.00(+0.00%)
May 12, 2022 2.428 2.450 2.307 2.405 632,350 -0.11(-4.50%)
May 11, 2022 2.450 2.571 2.420 2.518 462,994 +0.08(+3.10%)
May 10, 2022 2.390 2.477 2.359 2.443 518,103 +0.09(+3.86%)
May 09, 2022 2.473 2.473 2.307 2.352 767,040 -0.17(-6.89%)
May 06, 2022 2.548 2.575 2.511 2.526 374,633 -0.01(-0.30%)
May 05, 2022 2.594 2.601 2.480 2.533 426,671 -0.07(-2.62%)
May 04, 2022 2.571 2.617 2.518 2.601 453,551 +0.08(+2.99%)
May 03, 2022 2.465 2.564 2.450 2.526 282,259 +0.06(+2.45%)
May 02, 2022 2.435 2.465 2.367 2.465 394,070 +0.02(+0.62%)
Apr 29, 2022 2.579 2.579 2.443 2.450 381,199 -0.11(-4.42%)
Apr 28, 2022 2.458 2.586 2.399 2.564 621,841 +0.14(+5.61%)
Apr 27, 2022 2.352 2.450 2.329 2.428 564,251 +0.08(+3.22%)
Apr 26, 2022 2.344 2.435 2.314 2.352 653,253 -0.01(-0.32%)
Apr 25, 2022 2.367 2.375 2.307 2.359 786,946 -0.06(-2.50%)
Apr 22, 2022 2.496 2.548 2.390 2.420 609,613 -0.11(-4.19%)
Apr 21, 2022 2.579 2.654 2.496 2.526 704,274 -0.07(-2.62%)
Apr 20, 2022 2.639 2.654 2.565 2.594 351,021 -0.02(-0.58%)
Apr 19, 2022 2.707 2.715 2.579 2.609 416,734 -0.05(-1.99%)
Apr 18, 2022 2.700 2.715 2.609 2.662 528,699 -0.01(-0.28%)
Apr 14, 2022 2.639 2.696 2.624 2.669 412,389 +0.02(+0.86%)
Apr 13, 2022 2.564 2.700 2.564 2.647 431,681 +0.10(+3.86%)
Apr 12, 2022 2.639 2.700 2.548 2.548 432,498 -0.08(-2.88%)
Apr 11, 2022 2.632 2.632 2.526 2.624 510,709 -0.01(-0.29%)
Apr 08, 2022 2.518 2.647 2.503 2.632 1,046,685 +0.14(+5.45%)
Apr 07, 2022 2.465 2.601 2.412 2.496 2,069,064 +0.08(+3.13%)
Apr 06, 2022 2.420 2.488 2.363 2.420 831,775 +0.00(+0.00%)
Apr 05, 2022 2.443 2.488 2.390 2.420 457,849 +0.01(+0.31%)
Apr 04, 2022 2.450 2.458 2.393 2.412 294,074 -0.05(-1.85%)
Apr 01, 2022 2.390 2.496 2.382 2.458 411,472 +0.06(+2.52%)
Mar 31, 2022 2.367 2.428 2.367 2.397 342,337 +0.02(+0.64%)
Mar 30, 2022 2.359 2.443 2.359 2.382 358,250 +0.02(+0.64%)
Mar 29, 2022 2.375 2.390 2.299 2.367 606,248 -0.02(-0.95%)
Mar 28, 2022 2.435 2.450 2.375 2.390 558,543 -0.08(-3.36%)
Mar 25, 2022 2.412 2.496 2.405 2.473 1,262,637 +0.07(+2.83%)
Mar 24, 2022 2.480 2.481 2.375 2.405 662,109 -0.07(-2.75%)
Mar 23, 2022 2.458 2.496 2.454 2.473 409,099 +0.01(+0.31%)
Mar 22, 2022 2.511 2.526 2.443 2.465 536,108 -0.04(-1.51%)
Mar 21, 2022 2.458 2.518 2.458 2.503 434,743 +0.02(+0.91%)
Mar 18, 2022 2.435 2.480 2.390 2.480 935,817 +0.06(+2.50%)
Mar 17, 2022 2.344 2.449 2.344 2.420 390,883 +0.08(+3.56%)
Mar 16, 2022 2.314 2.364 2.284 2.337 430,706 +0.02(+0.98%)
Mar 15, 2022 2.284 2.359 2.261 2.314 621,819 +0.00(+0.00%)
Mar 14, 2022 2.375 2.375 2.284 2.314 584,483 -0.07(-2.86%)
Mar 11, 2022 2.420 2.480 2.382 2.382 479,284 -0.05(-2.17%)
Mar 10, 2022 2.405 2.450 2.374 2.435 515,861 +0.03(+1.26%)
Mar 09, 2022 2.503 2.503 2.367 2.405 919,773 -0.12(-4.79%)
Mar 08, 2022 2.564 2.647 2.465 2.526 1,227,049 -0.05(-1.76%)
Mar 07, 2022 2.533 2.639 2.496 2.571 1,332,009 +0.11(+4.29%)
Mar 04, 2022 2.541 2.545 2.397 2.465 599,967 -0.10(-3.83%)
Mar 03, 2022 2.564 2.624 2.533 2.564 418,154 -0.01(-0.29%)
Mar 02, 2022 2.548 2.579 2.548 2.571 623,717 +0.05(+2.10%)
Mar 01, 2022 2.571 2.624 2.458 2.518 907,508 -0.03(-1.19%)
Feb 28, 2022 2.571 2.692 2.518 2.548 1,017,704 -0.02(-0.59%)
Feb 25, 2022 2.533 2.586 2.541 2.564 689,235 +0.05(+2.11%)
Feb 24, 2022 2.284 2.511 2.284 2.511 897,170 +0.11(+4.40%)
Feb 23, 2022 2.367 2.420 2.337 2.405 410,186 +0.05(+2.25%)
Feb 22, 2022 2.337 2.397 2.314 2.352 1,100,287 +0.02(+0.97%)
Feb 18, 2022 2.329 0 -0.02(-0.64%)
Feb 17, 2022 2.329 2.382 2.314 2.344 354,450 +0.00(+0.00%)
Feb 16, 2022 2.375 2.382 2.329 2.344 320,747 +0.00(+0.00%)
Feb 15, 2022 2.337 2.367 2.333 2.344 262,987 -0.01(-0.32%)
Feb 14, 2022 2.390 2.397 2.337 2.352 391,039 -0.04(-1.58%)
Feb 11, 2022 2.397 2.443 2.367 2.390 629,213 +0.02(+0.96%)
Feb 10, 2022 2.382 2.443 2.352 2.367 681,472 -0.03(-1.26%)
Feb 09, 2022 2.390 2.412 2.375 2.397 403,444 +0.01(+0.32%)
Feb 08, 2022 2.382 2.420 2.375 2.390 308,279 -0.01(-0.32%)
Feb 07, 2022 2.344 2.416 2.344 2.397 408,344 +0.03(+1.28%)
Feb 04, 2022 2.359 2.382 2.322 2.367 344,921 +0.02(+0.64%)
Feb 03, 2022 2.420 2.344 2.352 447,697 -0.05(-1.89%)
Feb 02, 2022 2.405 2.420 2.363 2.397 452,047 -0.01(-0.31%)
Feb 01, 2022 2.337 2.450 2.337 2.405 420,963 +0.06(+2.58%)
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%)
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.