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 )

9.730 -0.060 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
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%)
Dec 02, 2019 3.630 3.698 3.547 3.592 1,098,352 -0.05(-1.25%)
Nov 29, 2019 3.645 3.706 3.615 3.637 219,510 -0.07(-1.84%)
Nov 27, 2019 3.796 3.819 3.615 3.706 716,977 -0.08(-2.00%)
Nov 26, 2019 3.917 3.940 3.774 3.781 734,123 -0.15(-3.85%)
Nov 25, 2019 3.827 4.000 3.796 3.932 906,416 +0.12(+3.17%)
Nov 22, 2019 3.804 3.879 3.762 3.811 585,536 +0.04(+1.00%)
Nov 21, 2019 3.781 3.902 3.713 3.774 810,752 +0.05(+1.22%)
Nov 20, 2019 3.796 3.864 3.698 3.728 598,788 -0.08(-2.18%)
Nov 19, 2019 3.879 3.887 3.690 3.811 774,710 -0.10(-2.51%)
Nov 18, 2019 4.031 4.084 3.872 3.910 525,057 -0.17(-4.26%)
Nov 15, 2019 3.940 4.106 3.932 4.084 1,202,941 +0.17(+4.45%)
Nov 14, 2019 3.940 4.318 3.842 3.910 2,288,639 +0.20(+5.30%)
Nov 13, 2019 3.781 3.864 3.690 3.713 835,426 -0.13(-3.35%)
Nov 12, 2019 3.804 4.016 3.789 3.842 659,536 +0.02(+0.59%)
Nov 11, 2019 3.721 3.827 3.675 3.819 529,225 +0.03(+0.80%)
Nov 08, 2019 3.758 3.849 3.743 3.789 506,195 -0.04(-0.99%)
Nov 07, 2019 3.993 4.038 3.758 3.827 822,371 -0.14(-3.44%)
Nov 06, 2019 4.167 4.171 3.940 3.963 604,408 -0.20(-4.90%)
Nov 05, 2019 4.242 4.333 4.131 4.167 792,978 -0.02(-0.54%)
Nov 04, 2019 4.197 4.235 4.076 4.190 727,367 +0.09(+2.21%)
Nov 01, 2019 3.925 4.106 3.796 4.099 777,806 +0.23(+6.07%)
Oct 31, 2019 4.008 4.076 3.713 3.864 1,394,457 -0.20(-4.84%)
Oct 30, 2019 4.121 4.167 3.993 4.061 600,239 -0.11(-2.54%)
Oct 29, 2019 4.250 4.250 4.129 4.167 650,959 -0.12(-2.82%)
Oct 28, 2019 4.159 4.356 4.159 4.288 924,642 +0.11(+2.53%)
Oct 25, 2019 4.152 4.341 4.091 4.182 986,869 -0.01(-0.18%)
Oct 24, 2019 4.227 4.341 3.955 4.190 1,577,134 -0.01(-0.18%)
Oct 23, 2019 3.864 4.227 3.789 4.197 3,603,877 +0.36(+9.47%)
Oct 22, 2019 3.244 3.872 3.199 3.834 4,562,522 +0.73(+23.66%)
Oct 21, 2019 3.237 3.358 3.093 3.101 933,286 -0.14(-4.21%)
Oct 18, 2019 3.448 3.516 3.237 3.237 1,033,283 -0.22(-6.35%)
Oct 17, 2019 3.433 3.562 3.373 3.456 796,152 +0.05(+1.33%)
Oct 16, 2019 3.532 3.615 3.373 3.411 1,012,733 -0.15(-4.25%)
Oct 15, 2019 3.713 3.887 3.550 3.562 1,683,709 -0.14(-3.88%)
Oct 14, 2019 3.698 3.781 3.524 3.706 1,612,637 +0.05(+1.24%)
Oct 11, 2019 3.441 3.698 3.411 3.660 1,700,277 +0.35(+10.50%)
Oct 10, 2019 3.214 3.343 3.176 3.312 772,274 +0.10(+3.06%)
Oct 09, 2019 3.237 3.252 3.070 3.214 1,015,850 +0.03(+0.95%)
Oct 08, 2019 3.063 3.244 2.998 3.184 1,302,702 +0.07(+2.18%)
Oct 07, 2019 2.813 3.142 2.813 3.116 1,594,181 +0.32(+11.35%)
Oct 04, 2019 2.828 2.836 2.707 2.798 680,745 +0.04(+1.37%)
Oct 03, 2019 2.753 2.806 2.639 2.760 871,641 +0.01(+0.27%)
Oct 02, 2019 2.972 2.972 2.730 2.753 1,072,544 -0.22(-7.38%)
Oct 01, 2019 3.078 3.169 2.964 2.972 655,639 -0.05(-1.75%)
Sep 30, 2019 3.063 3.101 2.840 3.025 1,562,925 -0.17(-5.44%)
Sep 27, 2019 3.380 3.380 3.184 3.199 861,246 -0.17(-5.16%)
Sep 26, 2019 3.395 3.411 3.290 3.373 456,620 -0.02(-0.67%)
Sep 25, 2019 3.411 3.475 3.365 3.395 587,861 -0.02(-0.66%)
Sep 24, 2019 3.501 3.566 3.388 3.418 678,193 -0.11(-3.00%)
Sep 23, 2019 3.335 3.539 3.312 3.524 982,626 +0.15(+4.48%)
Sep 20, 2019 3.448 3.448 3.335 3.373 925,644 -0.07(-1.98%)
Sep 19, 2019 3.479 3.532 3.433 3.441 550,339 -0.02(-0.65%)
Sep 18, 2019 3.479 3.524 3.411 3.464 583,719 -0.04(-1.08%)
Sep 17, 2019 3.411 3.585 3.343 3.501 556,300 +0.02(+0.65%)
Sep 16, 2019 3.562 3.592 3.395 3.479 792,484 +0.11(+3.14%)
Sep 13, 2019 3.388 3.494 3.350 3.373 550,494 +0.03(+0.90%)
Sep 12, 2019 3.290 3.395 3.199 3.343 574,215 -0.01(-0.23%)
Sep 11, 2019 3.282 3.403 3.146 3.350 740,986 +0.06(+1.84%)
Sep 10, 2019 3.025 3.343 3.025 3.290 1,233,122 +0.26(+8.48%)
Sep 09, 2019 2.866 3.032 2.859 3.032 620,909 +0.17(+6.08%)
Sep 06, 2019 2.790 2.911 2.790 2.859 371,183 +0.02(+0.80%)
Sep 05, 2019 2.768 2.974 2.768 2.836 768,418 +0.12(+4.46%)
Sep 04, 2019 2.730 2.771 2.673 2.715 293,857 +0.05(+1.99%)
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.