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 )

9.920 +0.130 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
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%)
Aug 02, 2021 2.269 2.337 2.216 2.231 589,227 -0.03(-1.34%)
Jul 30, 2021 2.246 2.344 2.242 2.261 677,111 -0.01(-0.33%)
Jul 29, 2021 2.299 2.307 2.238 2.269 522,913 +0.01(+0.33%)
Jul 28, 2021 2.216 2.276 2.208 2.261 560,124 +0.05(+2.40%)
Jul 27, 2021 2.254 2.257 2.163 2.208 615,933 -0.06(-2.67%)
Jul 26, 2021 2.231 2.341 2.223 2.269 878,562 +0.05(+2.39%)
Jul 23, 2021 2.231 2.260 2.170 2.216 872,076 -0.05(-2.33%)
Jul 22, 2021 2.443 2.450 2.246 2.269 994,306 -0.17(-6.83%)
Jul 21, 2021 2.337 2.473 2.307 2.435 889,098 +0.14(+5.92%)
Jul 20, 2021 2.201 2.322 2.155 2.299 1,109,992 +0.10(+4.47%)
Jul 19, 2021 2.163 2.238 2.133 2.201 1,209,657 -0.05(-2.02%)
Jul 16, 2021 2.382 2.382 2.223 2.246 1,305,390 -0.11(-4.50%)
Jul 15, 2021 2.352 2.405 2.307 2.352 1,102,505 -0.05(-2.20%)
Jul 14, 2021 2.488 2.571 2.382 2.405 746,910 -0.07(-2.75%)
Jul 13, 2021 2.571 2.579 2.465 2.473 666,166 -0.12(-4.66%)
Jul 12, 2021 2.609 2.632 2.564 2.594 594,417 -0.05(-1.72%)
Jul 09, 2021 2.564 2.647 2.556 2.639 567,048 +0.09(+3.56%)
Jul 08, 2021 2.526 2.579 2.443 2.548 1,134,903 -0.03(-1.17%)
Jul 07, 2021 2.617 2.670 2.514 2.579 1,013,984 -0.06(-2.29%)
Jul 06, 2021 2.783 2.790 2.605 2.639 1,104,324 -0.14(-5.16%)
Jul 02, 2021 2.790 2.813 2.722 2.783 672,975 -0.01(-0.27%)
Jul 01, 2021 2.859 2.885 2.775 2.790 900,293 -0.02(-0.81%)
Jun 30, 2021 2.866 2.866 2.730 2.813 1,051,154 -0.05(-1.59%)
Jun 29, 2021 2.851 2.919 2.843 2.859 736,589 +0.04(+1.34%)
Jun 28, 2021 3.040 3.040 2.754 2.821 1,562,513 -0.24(-7.90%)
Jun 25, 2021 3.153 3.153 3.055 3.063 11,106,607 -0.04(-1.22%)
Jun 24, 2021 3.017 3.131 2.987 3.101 1,631,752 +0.11(+3.80%)
Jun 23, 2021 2.949 3.010 2.949 2.987 634,221 +0.05(+1.80%)
Jun 22, 2021 2.896 2.934 2.843 2.934 548,637 +0.04(+1.31%)
Jun 21, 2021 2.790 2.919 2.768 2.896 721,345 +0.10(+3.51%)
Jun 18, 2021 2.828 2.874 2.730 2.798 899,455 -0.10(-3.39%)
Jun 17, 2021 3.032 3.048 2.787 2.896 1,188,513 -0.14(-4.49%)
Jun 16, 2021 2.972 3.032 2.927 3.032 741,108 +0.07(+2.30%)
Jun 15, 2021 3.010 3.010 2.881 2.964 745,122 -0.05(-1.75%)
Jun 14, 2021 3.063 3.067 2.972 3.017 648,898 -0.03(-0.99%)
Jun 11, 2021 3.017 3.070 2.995 3.048 742,170 +0.03(+1.00%)
Jun 10, 2021 3.002 3.040 2.964 3.017 657,851 +0.03(+1.01%)
Jun 09, 2021 3.002 3.040 2.956 2.987 691,149 -0.04(-1.25%)
Jun 08, 2021 3.002 3.025 2.942 3.025 1,077,840 +0.02(+0.76%)
Jun 07, 2021 2.874 3.055 2.874 3.002 1,881,741 +0.19(+6.72%)
Jun 04, 2021 2.949 2.949 2.806 2.813 517,846 -0.08(-2.62%)
Jun 03, 2021 2.927 2.976 2.866 2.889 844,456 -0.05(-1.55%)
Jun 02, 2021 2.934 3.014 2.866 2.934 1,033,168 +0.02(+0.52%)
Jun 01, 2021 2.745 2.949 2.745 2.919 2,135,593 +0.20(+7.22%)
May 28, 2021 2.685 2.783 2.677 2.722 576,424 +0.06(+2.27%)
May 27, 2021 2.692 2.699 2.632 2.662 341,892 -0.02(-0.56%)
May 26, 2021 2.586 2.700 2.586 2.677 386,151 +0.06(+2.31%)
May 25, 2021 2.677 2.696 2.605 2.617 650,543 -0.09(-3.35%)
May 24, 2021 2.738 2.859 2.685 2.707 1,085,015 +0.00(+0.00%)
May 21, 2021 2.632 2.738 2.579 2.707 870,424 +0.11(+4.37%)
May 20, 2021 2.617 2.617 2.511 2.594 680,843 +0.01(+0.29%)
May 19, 2021 2.503 2.632 2.503 2.586 606,674 +0.02(+0.59%)
May 18, 2021 2.700 2.722 2.564 2.571 610,614 -0.11(-4.23%)
May 17, 2021 2.586 2.700 2.496 2.685 1,124,278 +0.11(+4.41%)
May 14, 2021 2.526 2.579 2.469 2.571 621,875 +0.09(+3.66%)
May 13, 2021 2.677 2.677 2.420 2.480 1,231,427 -0.18(-6.82%)
May 12, 2021 2.639 2.730 2.639 2.662 625,656 +0.03(+1.15%)
May 11, 2021 2.612 2.711 2.594 2.632 558,260 -0.08(-2.79%)
May 10, 2021 2.722 2.821 2.707 2.707 946,958 +0.00(+0.00%)
May 07, 2021 2.579 2.745 2.579 2.707 1,102,219 +0.12(+4.68%)
May 06, 2021 2.647 2.651 2.564 2.586 423,438 -0.05(-2.01%)
May 05, 2021 2.639 2.704 2.609 2.639 728,338 +0.04(+1.45%)
May 04, 2021 2.662 2.722 2.564 2.601 484,953 -0.04(-1.43%)
May 03, 2021 2.450 2.654 2.435 2.639 678,133 +0.20(+8.39%)
Apr 30, 2021 2.533 2.564 2.428 2.435 563,453 -0.16(-6.12%)
Apr 29, 2021 2.632 2.707 2.556 2.594 786,492 +0.02(+0.59%)
Apr 28, 2021 2.458 2.617 2.450 2.579 867,817 +0.14(+5.90%)
Apr 27, 2021 2.412 2.439 2.375 2.435 315,467 +0.04(+1.58%)
Apr 26, 2021 2.344 2.420 2.337 2.397 476,952 +0.02(+0.64%)
Apr 23, 2021 2.420 2.431 2.359 2.382 485,170 +0.02(+0.96%)
Apr 22, 2021 2.428 2.450 2.352 2.359 630,988 -0.05(-2.19%)
Apr 21, 2021 2.314 2.435 2.307 2.412 750,786 +0.08(+3.24%)
Apr 20, 2021 2.412 2.424 2.291 2.337 762,671 -0.10(-4.04%)
Apr 19, 2021 2.367 2.435 2.337 2.435 618,702 +0.09(+3.87%)
Apr 16, 2021 2.359 2.381 2.322 2.344 355,844 -0.02(-0.96%)
Apr 15, 2021 2.428 2.428 2.299 2.367 638,698 -0.04(-1.57%)
Apr 14, 2021 2.337 2.458 2.329 2.405 647,026 +0.08(+3.58%)
Apr 13, 2021 2.307 2.390 2.269 2.322 960,366 +0.03(+1.32%)
Apr 12, 2021 2.412 2.435 2.291 2.291 1,100,678 -0.13(-5.31%)
Apr 09, 2021 2.473 2.488 2.412 2.420 531,055 -0.08(-3.32%)
Apr 08, 2021 2.511 2.511 2.405 2.503 727,297 +0.02(+0.91%)
Apr 07, 2021 2.465 2.541 2.450 2.480 571,613 +0.01(+0.31%)
Apr 06, 2021 2.458 2.556 2.435 2.473 642,106 +0.05(+1.87%)
Apr 05, 2021 2.518 2.518 2.397 2.428 1,055,004 -0.07(-2.73%)
Apr 01, 2021 2.435 2.496 2.382 2.496 771,590 +0.08(+3.13%)
Mar 31, 2021 2.488 2.541 2.420 2.420 967,798 -0.06(-2.44%)
Mar 30, 2021 2.548 2.560 2.473 2.480 943,710 -0.09(-3.53%)
Mar 29, 2021 2.836 2.836 2.533 2.571 1,918,405 -0.29(-10.29%)
Mar 26, 2021 2.594 2.934 2.571 2.866 3,310,502 +0.33(+13.13%)
Mar 25, 2021 2.496 2.564 2.397 2.533 875,579 +0.02(+0.90%)
Mar 24, 2021 2.556 2.639 2.503 2.511 969,979 +0.02(+0.91%)
Mar 23, 2021 2.571 2.609 2.473 2.488 1,013,975 -0.14(-5.46%)
Mar 22, 2021 2.669 2.715 2.609 2.632 681,166 -0.09(-3.33%)
Mar 19, 2021 2.647 2.794 2.579 2.722 1,481,163 +0.08(+2.86%)
Mar 18, 2021 2.798 2.904 2.617 2.647 1,658,037 -0.14(-4.89%)
Mar 17, 2021 2.707 2.798 2.669 2.783 855,282 +0.08(+2.79%)
Mar 16, 2021 2.669 2.790 2.594 2.707 868,712 +0.02(+0.56%)
Mar 15, 2021 2.647 2.700 2.594 2.692 676,867 +0.02(+0.57%)
Mar 12, 2021 2.647 2.685 2.617 2.677 496,806 +0.07(+2.61%)
Mar 11, 2021 2.669 2.760 2.601 2.609 1,135,554 -0.06(-2.27%)
Mar 10, 2021 2.435 2.677 2.435 2.669 1,216,224 +0.21(+8.62%)
Mar 09, 2021 2.511 2.556 2.436 2.458 1,047,880 -0.08(-3.27%)
Mar 08, 2021 2.647 2.715 2.480 2.541 1,092,259 -0.10(-3.72%)
Mar 05, 2021 2.624 2.677 2.458 2.639 1,224,099 +0.08(+3.25%)
Mar 04, 2021 2.624 2.677 2.465 2.556 1,587,552 -0.02(-0.88%)
Mar 03, 2021 2.480 2.632 2.450 2.579 1,969,097 +0.14(+5.57%)
Mar 02, 2021 2.390 2.533 2.375 2.443 1,156,837 +0.07(+2.87%)
Mar 01, 2021 2.480 2.503 2.337 2.375 1,531,791 -0.03(-1.26%)
Feb 26, 2021 2.533 2.564 2.329 2.405 1,914,497 -0.17(-6.47%)
Feb 25, 2021 2.647 2.685 2.503 2.571 1,246,255 -0.04(-1.45%)
Feb 24, 2021 2.564 2.647 2.541 2.609 989,393 +0.05(+1.77%)
Feb 23, 2021 2.458 2.586 2.276 2.564 1,636,509 +0.05(+1.80%)
Feb 22, 2021 2.496 2.639 2.496 2.518 1,376,920 +0.03(+1.22%)
Feb 19, 2021 2.496 2.617 2.443 2.488 1,356,466 -0.02(-0.60%)
Feb 18, 2021 2.639 2.639 2.397 2.503 1,688,012 -0.17(-6.50%)
Feb 17, 2021 2.798 2.798 2.533 2.677 2,271,959 -0.13(-4.58%)
Feb 16, 2021 2.715 2.821 2.617 2.806 3,291,772 +0.23(+8.80%)
Feb 12, 2021 2.443 2.601 2.420 2.579 2,362,113 +0.15(+6.23%)
Feb 11, 2021 2.359 2.488 2.269 2.428 1,797,047 +0.07(+2.88%)
Feb 10, 2021 2.307 2.435 2.208 2.359 1,785,809 +0.05(+2.30%)
Feb 09, 2021 2.201 2.375 2.163 2.307 1,508,922 +0.12(+5.54%)
Feb 08, 2021 2.223 2.412 2.163 2.186 2,811,131 +0.01(+0.35%)
Feb 05, 2021 2.065 2.178 2.065 2.178 1,497,560 +0.13(+6.27%)
Feb 04, 2021 2.080 2.133 1.996 2.049 851,899 +0.01(+0.37%)
Feb 03, 2021 1.996 2.095 1.981 2.042 1,440,250 +0.08(+4.25%)
Feb 02, 2021 2.049 2.049 1.932 1.959 1,342,331 +0.01(+0.39%)
Feb 01, 2021 1.898 1.974 1.875 1.951 690,594 +0.09(+4.88%)
Jan 29, 2021 1.860 2.004 1.845 1.860 896,156 +0.02(+1.23%)
Jan 28, 2021 1.883 1.928 1.800 1.838 858,076 -0.04(-2.02%)
Jan 27, 2021 1.845 1.966 1.777 1.875 1,088,563 -0.05(-2.75%)
Jan 26, 2021 1.996 2.019 1.928 1.928 796,793 +0.00(+0.00%)
Jan 25, 2021 2.080 2.087 1.868 1.928 1,484,324 -0.08(-4.14%)
Jan 22, 2021 1.996 2.027 1.966 2.012 576,279 -0.02(-1.12%)
Jan 21, 2021 2.072 2.163 2.012 2.034 709,929 -0.07(-3.24%)
Jan 20, 2021 2.254 2.261 2.065 2.102 936,088 -0.09(-4.14%)
Jan 19, 2021 2.216 2.257 2.125 2.193 1,040,399 +0.05(+2.11%)
Jan 15, 2021 2.201 2.238 2.083 2.148 1,122,410 -0.08(-3.73%)
Jan 14, 2021 2.004 2.261 2.004 2.231 1,782,213 +0.26(+13.46%)
Jan 13, 2021 2.110 2.125 1.959 1.966 2,181,124 -0.08(-3.70%)
Jan 12, 2021 1.913 2.072 1.906 2.042 1,162,431 +0.17(+8.87%)
Jan 11, 2021 1.853 1.928 1.838 1.875 1,091,919 -0.02(-1.20%)
Jan 08, 2021 1.891 1.996 1.883 1.898 1,048,490 +0.07(+3.72%)
Jan 07, 2021 1.800 1.868 1.781 1.830 1,016,032 +0.05(+2.54%)
Jan 06, 2021 1.891 1.921 1.747 1.785 1,024,469 -0.07(-3.67%)
Jan 05, 2021 1.785 1.894 1.785 1.853 1,724,146 +0.06(+3.38%)
Jan 04, 2021 1.709 1.815 1.671 1.792 2,245,807 +0.17(+10.23%)
Dec 31, 2020 1.626 1.626 1.626 1,544,221 -0.02(-1.38%)
Dec 30, 2020 1.626 1.679 1.588 1.649 1,544,221 +0.02(+1.40%)
Dec 29, 2020 1.754 1.762 1.603 1.626 2,028,768 -0.14(-7.73%)
Dec 28, 2020 1.853 1.853 1.762 1.762 496,335 -0.06(-3.32%)
Dec 24, 2020 1.845 1.845 1.792 1.823 394,456 +0.00(+0.00%)
Dec 23, 2020 1.717 1.853 1.717 1.823 1,251,105 +0.11(+6.64%)
Dec 22, 2020 1.815 1.815 1.679 1.709 1,060,082 -0.13(-7.00%)
Dec 21, 2020 1.868 1.887 1.807 1.838 1,583,743 -0.11(-5.45%)
Dec 18, 2020 1.974 2.012 1.936 1.944 674,133 -0.02(-0.77%)
Dec 17, 2020 2.019 2.027 1.928 1.959 626,235 -0.05(-2.63%)
Dec 16, 2020 2.095 2.095 1.993 2.012 621,581 -0.07(-3.27%)
Dec 15, 2020 2.080 2.102 1.996 2.080 658,400 +0.05(+2.23%)
Dec 14, 2020 2.117 2.117 2.004 2.034 1,003,673 -0.03(-1.47%)
Dec 11, 2020 2.155 2.163 2.038 2.065 615,289 -0.09(-4.21%)
Dec 10, 2020 1.928 2.186 1.891 2.155 1,924,121 +0.19(+9.61%)
Dec 09, 2020 1.959 1.981 1.883 1.966 1,060,709 +0.04(+1.96%)
Dec 08, 2020 1.913 1.996 1.913 1.928 524,373 -0.02(-0.78%)
Dec 07, 2020 2.042 2.049 1.913 1.944 1,267,165 -0.11(-5.17%)
Dec 04, 2020 1.944 2.061 1.906 2.049 1,292,993 +0.16(+8.40%)
Dec 03, 2020 1.891 1.936 1.853 1.891 519,217 +0.02(+0.81%)
Dec 02, 2020 1.747 1.891 1.739 1.875 495,756 +0.11(+5.98%)
Dec 01, 2020 1.807 1.853 1.762 1.770 584,933 -0.01(-0.43%)
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%)
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.