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 )

8.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 14, 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 (%)
Mar 31, 2020 3.120 3.350 3.000 3.160 1,659,587 +0.06(+1.94%)
Mar 30, 2020 3.080 3.390 2.870 3.100 2,707,743 +0.30(+10.71%)
Mar 27, 2020 2.770 3.075 2.630 2.800 2,077,100 +0.21(+8.11%)
Mar 26, 2020 2.470 2.680 2.350 2.590 1,404,496 +0.13(+5.28%)
Mar 25, 2020 2.500 2.700 2.380 2.460 1,102,624 +0.00(+0.00%)
Mar 24, 2020 2.360 2.475 2.280 2.460 1,032,062 +0.26(+11.82%)
Mar 23, 2020 2.290 2.307 2.050 2.200 1,448,532 +0.00(+0.00%)
Mar 20, 2020 2.440 2.590 2.190 2.200 1,269,600 -0.24(-9.84%)
Mar 19, 2020 2.430 2.570 2.370 2.440 936,194 -0.13(-5.06%)
Mar 18, 2020 2.370 2.700 2.300 2.570 1,366,321 -0.01(-0.39%)
Mar 17, 2020 2.640 2.670 2.370 2.580 961,906 +0.08(+3.20%)
Mar 16, 2020 2.300 2.670 2.300 2.500 1,050,202 -0.37(-12.89%)
Mar 13, 2020 2.680 2.953 2.510 2.870 1,205,000 +0.48(+20.08%)
Mar 12, 2020 2.520 2.830 2.340 2.390 1,417,012 -0.39(-14.03%)
Mar 11, 2020 3.030 3.130 2.750 2.780 1,432,954 -0.44(-13.66%)
Mar 10, 2020 2.400 3.640 2.400 3.220 3,641,606 +1.00(+45.05%)
Mar 09, 2020 2.500 2.600 2.040 2.220 2,147,781 -0.66(-22.92%)
Mar 06, 2020 3.030 3.155 2.820 2.880 1,856,900 -0.26(-8.28%)
Mar 05, 2020 3.250 3.340 3.100 3.140 513,614 -0.23(-6.82%)
Mar 04, 2020 3.450 3.580 3.340 3.370 574,994 -0.02(-0.59%)
Mar 03, 2020 3.510 3.510 3.270 3.390 1,072,170 -0.15(-4.24%)
Mar 02, 2020 3.710 3.740 3.310 3.540 1,677,858 -0.12(-3.28%)
Feb 28, 2020 3.250 3.690 3.200 3.660 2,812,200 +0.44(+13.66%)
Feb 27, 2020 3.190 3.650 2.900 3.220 2,372,971 +0.34(+11.81%)
Feb 26, 2020 3.030 3.090 2.850 2.880 1,475,448 -0.13(-4.32%)
Feb 25, 2020 3.110 3.154 3.000 3.010 497,085 -0.09(-2.90%)
Feb 24, 2020 3.250 3.260 3.020 3.100 766,065 -0.26(-7.74%)
Feb 21, 2020 3.520 3.520 3.350 3.360 554,100 -0.20(-5.62%)
Feb 20, 2020 3.580 3.640 3.530 3.560 300,892 -0.03(-0.84%)
Feb 19, 2020 3.670 3.700 3.530 3.590 444,798 -0.11(-2.97%)
Feb 18, 2020 3.720 3.900 3.660 3.700 861,790 -0.05(-1.33%)
Feb 14, 2020 3.730 3.810 3.620 3.750 1,538,800 +0.01(+0.27%)
Feb 13, 2020 3.480 3.890 3.480 3.740 1,150,562 +0.19(+5.35%)
Feb 12, 2020 3.430 3.600 3.400 3.550 657,165 +0.15(+4.41%)
Feb 11, 2020 3.390 3.510 3.370 3.400 652,178 +0.07(+2.10%)
Feb 10, 2020 3.280 3.390 3.200 3.330 608,067 +0.05(+1.52%)
Feb 07, 2020 3.410 3.458 3.280 3.280 507,000 -0.15(-4.37%)
Feb 06, 2020 3.640 3.640 3.400 3.430 767,944 -0.19(-5.25%)
Feb 05, 2020 3.740 3.790 3.620 3.620 442,280 -0.03(-0.82%)
Feb 04, 2020 3.770 3.810 3.630 3.650 431,541 +0.00(+0.00%)
Feb 03, 2020 3.500 3.710 3.500 3.650 686,815 +0.09(+2.53%)
Jan 31, 2020 3.720 3.750 3.520 3.560 683,200 -0.22(-5.82%)
Jan 30, 2020 3.660 3.790 3.590 3.780 641,163 +0.04(+1.07%)
Jan 29, 2020 3.920 3.989 3.740 3.740 501,252 -0.18(-4.59%)
Jan 28, 2020 4.000 4.090 3.910 3.920 572,213 -0.04(-1.01%)
Jan 27, 2020 4.100 4.140 3.960 3.960 548,616 -0.30(-7.04%)
Jan 24, 2020 4.440 4.470 4.190 4.260 556,400 -0.21(-4.70%)
Jan 23, 2020 4.490 4.550 4.260 4.470 837,457 -0.04(-0.89%)
Jan 22, 2020 4.590 4.690 4.490 4.510 953,517 -0.11(-2.38%)
Jan 21, 2020 4.770 4.880 4.570 4.620 756,507 -0.26(-5.33%)
Jan 17, 2020 4.970 5.010 4.860 4.880 484,400 -0.04(-0.81%)
Jan 16, 2020 4.950 5.030 4.920 4.920 457,922 +0.03(+0.61%)
Jan 15, 2020 4.930 4.957 4.720 4.890 404,125 -0.11(-2.20%)
Jan 14, 2020 4.860 5.080 4.830 5.000 462,856 +0.13(+2.67%)
Jan 13, 2020 4.850 4.880 4.540 4.870 1,025,813 +0.04(+0.83%)
Jan 10, 2020 5.000 5.000 4.780 4.830 612,600 -0.16(-3.21%)
Jan 09, 2020 4.970 5.160 4.890 4.990 631,561 -0.01(-0.20%)
Jan 08, 2020 5.180 5.210 4.960 5.000 521,581 -0.18(-3.47%)
Jan 07, 2020 5.150 5.260 5.120 5.180 285,093 -0.03(-0.58%)
Jan 06, 2020 5.240 5.250 5.160 5.210 257,864 +0.00(+0.00%)
Jan 03, 2020 5.250 5.370 5.160 5.210 393,100 -0.05(-0.95%)
Jan 02, 2020 5.350 5.400 5.160 5.260 567,549 -0.06(-1.13%)
Dec 31, 2019 5.160 5.351 5.150 5.320 450,700 +0.11(+2.11%)
Dec 30, 2019 5.270 5.325 5.210 5.210 337,313 -0.01(-0.19%)
Dec 27, 2019 5.380 5.400 5.201 5.220 480,100 -0.16(-2.97%)
Dec 26, 2019 5.360 5.480 5.360 5.380 617,238 +0.05(+0.94%)
Dec 24, 2019 5.440 5.480 5.290 5.330 497,100 -0.09(-1.66%)
Dec 23, 2019 5.480 5.590 5.410 5.420 815,555 -0.05(-0.91%)
Dec 20, 2019 5.420 5.530 5.310 5.470 806,900 +0.06(+1.11%)
Dec 19, 2019 5.390 5.630 5.385 5.410 842,356 +0.02(+0.37%)
Dec 18, 2019 5.100 5.440 5.030 5.390 529,313 +0.31(+6.10%)
Dec 17, 2019 5.190 5.470 5.070 5.080 767,239 -0.11(-2.12%)
Dec 16, 2019 5.220 5.330 5.170 5.190 735,716 +0.03(+0.58%)
Dec 13, 2019 5.130 5.244 5.091 5.160 342,400 +0.03(+0.58%)
Dec 12, 2019 5.100 5.290 5.060 5.130 825,325 +0.04(+0.79%)
Dec 11, 2019 4.960 5.160 4.920 5.090 700,792 +0.17(+3.46%)
Dec 10, 2019 4.810 4.930 4.740 4.920 848,299 +0.10(+2.07%)
Dec 09, 2019 4.650 4.950 4.650 4.820 436,220 +0.11(+2.34%)
Dec 06, 2019 4.780 4.825 4.690 4.710 560,600 +0.01(+0.21%)
Dec 05, 2019 4.700 4.750 4.610 4.700 185,781 +0.05(+1.08%)
Dec 04, 2019 4.770 4.810 4.630 4.650 375,242 -0.06(-1.27%)
Dec 03, 2019 4.660 4.740 4.517 4.710 498,879 -0.04(-0.84%)
Dec 02, 2019 4.800 4.890 4.690 4.750 830,607 -0.06(-1.25%)
Nov 29, 2019 4.820 4.900 4.780 4.810 166,000 -0.09(-1.84%)
Nov 27, 2019 5.020 5.050 4.780 4.900 542,200 -0.10(-2.00%)
Nov 26, 2019 5.180 5.210 4.990 5.000 555,166 -0.20(-3.85%)
Nov 25, 2019 5.060 5.290 5.020 5.200 685,459 +0.16(+3.17%)
Nov 22, 2019 5.030 5.130 4.975 5.040 442,800 +0.05(+1.00%)
Nov 21, 2019 5.000 5.160 4.910 4.990 613,115 +0.06(+1.22%)
Nov 20, 2019 5.020 5.110 4.890 4.930 452,822 -0.11(-2.18%)
Nov 19, 2019 5.130 5.140 4.880 5.040 585,859 -0.13(-2.51%)
Nov 18, 2019 5.330 5.400 5.120 5.170 397,064 -0.23(-4.26%)
Nov 15, 2019 5.210 5.430 5.200 5.400 909,700 +0.23(+4.45%)
Nov 14, 2019 5.210 5.710 5.080 5.170 1,730,737 +0.26(+5.30%)
Nov 13, 2019 5.000 5.110 4.880 4.910 631,774 -0.17(-3.35%)
Nov 12, 2019 5.030 5.310 5.010 5.080 498,761 +0.03(+0.59%)
Nov 11, 2019 4.920 5.060 4.860 5.050 400,216 +0.04(+0.80%)
Nov 08, 2019 4.970 5.090 4.950 5.010 382,800 -0.05(-0.99%)
Nov 07, 2019 5.280 5.340 4.970 5.060 621,902 -0.18(-3.44%)
Nov 06, 2019 5.510 5.515 5.210 5.240 457,072 -0.27(-4.90%)
Nov 05, 2019 5.610 5.730 5.463 5.510 599,674 -0.03(-0.54%)
Nov 04, 2019 5.550 5.600 5.390 5.540 550,057 +0.12(+2.21%)
Nov 01, 2019 5.190 5.430 5.020 5.420 588,200 +0.31(+6.07%)
Oct 31, 2019 5.300 5.390 4.910 5.110 1,054,530 -0.26(-4.84%)
Oct 30, 2019 5.450 5.510 5.280 5.370 453,919 -0.14(-2.54%)
Oct 29, 2019 5.620 5.620 5.460 5.510 492,275 -0.16(-2.82%)
Oct 28, 2019 5.500 5.760 5.500 5.670 699,242 +0.14(+2.53%)
Oct 25, 2019 5.490 5.740 5.410 5.530 746,300 -0.01(-0.18%)
Oct 24, 2019 5.590 5.740 5.230 5.540 1,192,676 -0.01(-0.18%)
Oct 23, 2019 5.110 5.590 5.010 5.550 2,725,359 +0.48(+9.47%)
Oct 22, 2019 4.290 5.120 4.230 5.070 3,450,315 +0.97(+23.66%)
Oct 21, 2019 4.280 4.440 4.090 4.100 705,779 -0.18(-4.21%)
Oct 18, 2019 4.560 4.650 4.280 4.280 781,400 -0.29(-6.35%)
Oct 17, 2019 4.540 4.710 4.460 4.570 602,074 +0.06(+1.33%)
Oct 16, 2019 4.670 4.780 4.460 4.510 765,859 -0.20(-4.25%)
Oct 15, 2019 4.910 5.140 4.695 4.710 1,273,271 -0.19(-3.88%)
Oct 14, 2019 4.890 5.000 4.660 4.900 1,219,524 +0.06(+1.24%)
Oct 11, 2019 4.550 4.890 4.510 4.840 1,285,800 +0.46(+10.50%)
Oct 10, 2019 4.250 4.420 4.200 4.380 584,017 +0.13(+3.06%)
Oct 09, 2019 4.280 4.300 4.060 4.250 768,216 +0.04(+0.95%)
Oct 08, 2019 4.050 4.290 3.965 4.210 985,142 +0.09(+2.18%)
Oct 07, 2019 3.720 4.155 3.720 4.120 1,205,567 +0.42(+11.35%)
Oct 04, 2019 3.740 3.750 3.580 3.700 514,800 +0.05(+1.37%)
Oct 03, 2019 3.640 3.710 3.490 3.650 659,161 +0.01(+0.27%)
Oct 02, 2019 3.930 3.930 3.610 3.640 811,090 -0.29(-7.38%)
Oct 01, 2019 4.070 4.190 3.920 3.930 495,814 -0.07(-1.75%)
Sep 30, 2019 4.050 4.100 3.755 4.000 1,181,931 -0.23(-5.44%)
Sep 27, 2019 4.470 4.470 4.210 4.230 651,300 -0.23(-5.16%)
Sep 26, 2019 4.490 4.510 4.350 4.460 345,310 -0.03(-0.67%)
Sep 25, 2019 4.510 4.595 4.450 4.490 444,558 -0.03(-0.66%)
Sep 24, 2019 4.630 4.715 4.480 4.520 512,870 -0.14(-3.00%)
Sep 23, 2019 4.410 4.680 4.380 4.660 743,091 +0.20(+4.48%)
Sep 20, 2019 4.560 4.560 4.410 4.460 700,000 -0.09(-1.98%)
Sep 19, 2019 4.600 4.670 4.540 4.550 416,183 -0.03(-0.66%)
Sep 18, 2019 4.600 4.660 4.510 4.580 441,426 -0.05(-1.08%)
Sep 17, 2019 4.510 4.740 4.420 4.630 420,691 +0.03(+0.65%)
Sep 16, 2019 4.710 4.750 4.490 4.600 599,300 +0.14(+3.14%)
Sep 13, 2019 4.480 4.620 4.430 4.460 416,300 +0.04(+0.90%)
Sep 12, 2019 4.350 4.490 4.230 4.420 434,239 -0.01(-0.23%)
Sep 11, 2019 4.340 4.500 4.160 4.430 560,356 +0.08(+1.84%)
Sep 10, 2019 4.000 4.420 4.000 4.350 932,524 +0.34(+8.48%)
Sep 09, 2019 3.790 4.010 3.780 4.010 469,550 +0.23(+6.08%)
Sep 06, 2019 3.690 3.850 3.690 3.780 280,700 +0.03(+0.80%)
Sep 05, 2019 3.660 3.933 3.660 3.750 581,101 +0.16(+4.46%)
Sep 04, 2019 3.610 3.664 3.535 3.590 222,224 +0.07(+1.99%)
Sep 03, 2019 3.570 3.600 3.495 3.520 334,620 -0.15(-4.09%)
Aug 30, 2019 3.620 3.730 3.590 3.670 319,200 +0.07(+1.94%)
Aug 29, 2019 3.600 3.645 3.530 3.600 325,626 +0.06(+1.69%)
Aug 28, 2019 3.480 3.580 3.380 3.540 298,217 +0.09(+2.61%)
Aug 27, 2019 3.640 3.640 3.350 3.450 518,746 -0.16(-4.43%)
Aug 26, 2019 3.700 3.700 3.550 3.610 245,287 +0.07(+1.98%)
Aug 23, 2019 3.680 3.760 3.530 3.540 502,300 -0.19(-5.09%)
Aug 22, 2019 3.940 3.970 3.730 3.730 466,853 -0.20(-5.09%)
Aug 21, 2019 3.830 4.000 3.800 3.930 562,797 +0.17(+4.52%)
Aug 20, 2019 3.680 3.770 3.630 3.760 335,785 +0.05(+1.35%)
Aug 19, 2019 3.600 3.745 3.550 3.710 455,642 +0.21(+6.00%)
Aug 16, 2019 3.260 3.510 3.220 3.500 444,900 +0.28(+8.70%)
Aug 15, 2019 3.240 3.340 3.200 3.220 384,975 -0.05(-1.53%)
Aug 14, 2019 3.300 3.350 3.180 3.270 443,115 -0.16(-4.66%)
Aug 13, 2019 3.300 3.460 3.240 3.430 327,696 +0.13(+3.94%)
Aug 12, 2019 3.400 3.480 3.270 3.300 348,919 -0.08(-2.37%)
Aug 09, 2019 3.660 3.660 3.340 3.380 776,400 -0.27(-7.40%)
Aug 08, 2019 3.550 3.700 3.550 3.650 473,342 +0.14(+3.99%)
Aug 07, 2019 3.480 3.600 3.340 3.510 1,213,250 -0.05(-1.40%)
Aug 06, 2019 3.700 3.810 3.550 3.560 756,686 -0.11(-3.00%)
Aug 05, 2019 3.940 3.940 3.640 3.670 982,765 -0.42(-10.27%)
Aug 02, 2019 4.230 4.270 4.020 4.090 477,200 -0.12(-2.85%)
Aug 01, 2019 4.300 4.470 4.185 4.210 812,540 -0.35(-7.68%)
Jul 31, 2019 4.360 4.670 4.340 4.560 1,013,095 +0.18(+4.11%)
Jul 30, 2019 4.250 4.410 4.090 4.380 501,287 +0.12(+2.82%)
Jul 29, 2019 4.610 4.610 4.250 4.260 641,580 -0.32(-6.99%)
Jul 26, 2019 4.460 4.685 4.420 4.580 537,600 +0.13(+2.92%)
Jul 25, 2019 4.760 4.760 4.445 4.450 745,328 -0.31(-6.51%)
Jul 24, 2019 4.570 4.820 4.540 4.760 722,175 +0.16(+3.48%)
Jul 23, 2019 4.610 4.650 4.510 4.600 480,261 -0.04(-0.86%)
Jul 22, 2019 4.460 4.660 4.430 4.640 919,623 +0.20(+4.50%)
Jul 19, 2019 4.520 4.640 4.390 4.440 722,300 -0.08(-1.77%)
Jul 18, 2019 4.410 4.580 4.369 4.520 563,070 +0.11(+2.49%)
Jul 17, 2019 4.520 4.522 4.390 4.410 696,612 -0.13(-2.86%)
Jul 16, 2019 4.360 4.570 4.340 4.540 1,240,144 +0.14(+3.18%)
Jul 15, 2019 4.500 4.500 4.265 4.400 912,851 +0.01(+0.23%)
Jul 12, 2019 4.010 4.410 3.995 4.390 1,274,600 +0.38(+9.48%)
Jul 11, 2019 3.970 4.050 3.900 4.010 1,321,901 +0.13(+3.35%)
Jul 10, 2019 3.790 3.880 3.650 3.880 708,861 +0.16(+4.30%)
Jul 09, 2019 3.440 3.730 3.407 3.720 1,119,054 +0.27(+7.83%)
Jul 08, 2019 3.380 3.460 3.330 3.450 402,915 +0.07(+2.07%)
Jul 05, 2019 3.230 3.380 3.220 3.380 405,900 +0.15(+4.64%)
Jul 03, 2019 3.300 3.320 3.210 3.230 262,900 -0.06(-1.82%)
Jul 02, 2019 3.430 3.440 3.260 3.290 290,667 -0.14(-4.08%)
Jul 01, 2019 3.550 3.550 3.380 3.430 468,325 -0.01(-0.29%)
Jun 28, 2019 3.330 3.440 3.290 3.440 1,519,000 +0.14(+4.24%)
Jun 27, 2019 3.240 3.300 3.220 3.300 535,355 +0.09(+2.80%)
Jun 26, 2019 3.150 3.290 3.090 3.210 538,676 +0.12(+3.88%)
Jun 25, 2019 3.080 3.145 3.060 3.090 290,199 -0.01(-0.32%)
Jun 24, 2019 3.040 3.170 3.030 3.100 516,975 +0.07(+2.31%)
Jun 21, 2019 3.170 3.200 3.030 3.030 895,800 -0.15(-4.72%)
Jun 20, 2019 3.300 3.320 3.150 3.180 569,355 -0.03(-0.93%)
Jun 19, 2019 3.140 3.320 3.140 3.210 780,691 +0.05(+1.58%)
Jun 18, 2019 3.130 3.190 3.090 3.160 509,569 +0.10(+3.27%)
Jun 17, 2019 3.030 3.080 2.980 3.060 445,660 +0.00(+0.00%)
Jun 14, 2019 3.070 3.175 3.030 3.060 589,600 -0.01(-0.33%)
Jun 13, 2019 3.060 3.100 2.980 3.070 534,801 +0.10(+3.37%)
Jun 12, 2019 3.020 3.075 2.960 2.970 534,528 -0.13(-4.19%)
Jun 11, 2019 3.070 3.120 3.020 3.100 519,760 +0.10(+3.33%)
Jun 10, 2019 3.000 3.100 2.960 3.000 794,805 +0.04(+1.35%)
Jun 07, 2019 2.900 3.180 2.850 2.960 1,882,700 +0.14(+4.96%)
Jun 06, 2019 3.010 3.080 2.820 2.820 1,386,988 -0.15(-5.05%)
Jun 05, 2019 3.130 3.200 2.930 2.970 1,554,415 -0.23(-7.19%)
Jun 04, 2019 3.190 3.300 3.190 3.200 1,020,681 +0.06(+1.91%)
Jun 03, 2019 3.240 3.300 3.115 3.140 1,512,685 -0.07(-2.18%)
May 31, 2019 3.170 3.250 3.070 3.210 980,900 -0.05(-1.53%)
May 30, 2019 3.330 3.450 3.250 3.260 1,163,216 -0.06(-1.81%)
May 29, 2019 3.610 3.610 3.210 3.320 3,017,240 -0.31(-8.54%)
May 28, 2019 3.780 3.840 3.620 3.630 569,542 -0.11(-2.94%)
May 24, 2019 3.920 3.940 3.710 3.740 507,900 -0.11(-2.86%)
May 23, 2019 4.100 4.120 3.815 3.850 973,258 -0.35(-8.33%)
May 22, 2019 4.300 4.325 4.190 4.200 369,394 -0.11(-2.55%)
May 21, 2019 4.250 4.330 4.200 4.310 286,171 +0.05(+1.17%)
May 20, 2019 4.270 4.310 4.200 4.260 408,665 -0.02(-0.47%)
May 17, 2019 4.340 4.430 4.240 4.280 384,000 -0.11(-2.51%)
May 16, 2019 4.300 4.500 4.300 4.390 729,653 +0.10(+2.33%)
May 15, 2019 4.110 4.290 4.110 4.290 381,954 +0.10(+2.39%)
May 14, 2019 4.090 4.205 4.060 4.190 381,204 +0.17(+4.23%)
May 13, 2019 4.170 4.220 4.000 4.020 426,011 -0.23(-5.41%)
May 10, 2019 4.200 4.310 4.170 4.250 447,800 +0.05(+1.19%)
May 09, 2019 4.180 4.230 4.100 4.200 358,807 -0.04(-0.94%)
May 08, 2019 4.220 4.330 4.150 4.240 286,467 +0.01(+0.24%)
May 07, 2019 4.380 4.410 4.200 4.230 480,069 -0.21(-4.73%)
May 06, 2019 4.370 4.530 4.290 4.440 561,172 -0.04(-0.89%)
May 03, 2019 4.350 4.575 4.340 4.480 895,000 +0.16(+3.70%)
May 02, 2019 4.130 4.340 4.100 4.320 878,230 +0.18(+4.35%)
May 01, 2019 4.150 4.200 4.110 4.140 540,159 -0.02(-0.48%)
Apr 30, 2019 4.050 4.290 3.950 4.160 875,243 +0.26(+6.67%)
Apr 29, 2019 3.760 4.032 3.680 3.900 1,078,915 +0.08(+2.09%)
Apr 26, 2019 3.810 3.970 3.750 3.820 947,000 -0.03(-0.78%)
Apr 25, 2019 4.080 4.135 3.820 3.850 1,541,824 -0.17(-4.23%)
Apr 24, 2019 4.260 4.550 3.985 4.020 2,466,603 -0.60(-12.99%)
Apr 23, 2019 4.780 4.830 4.610 4.620 360,920 -0.14(-2.94%)
Apr 22, 2019 4.590 4.770 4.572 4.760 462,738 +0.26(+5.78%)
Apr 18, 2019 4.630 4.700 4.460 4.500 325,600 -0.14(-3.02%)
Apr 17, 2019 4.590 4.680 4.520 4.640 262,382 +0.07(+1.53%)
Apr 16, 2019 4.620 4.647 4.430 4.570 496,482 -0.04(-0.87%)
Apr 15, 2019 4.710 4.720 4.510 4.610 455,413 -0.09(-1.91%)
Apr 12, 2019 4.660 4.740 4.550 4.700 317,900 +0.14(+3.07%)
Apr 11, 2019 4.510 4.600 4.490 4.560 297,703 +0.05(+1.11%)
Apr 10, 2019 4.380 4.520 4.330 4.510 342,116 +0.17(+3.92%)
Apr 09, 2019 4.550 4.558 4.310 4.340 422,774 -0.24(-5.24%)
Apr 08, 2019 4.510 4.630 4.510 4.580 491,916 +0.09(+2.00%)
Apr 05, 2019 4.280 4.525 4.280 4.490 749,100 +0.17(+3.94%)
Apr 04, 2019 4.180 4.290 4.170 4.320 375,179 +0.15(+3.60%)
Apr 03, 2019 4.180 4.230 4.110 4.170 271,969 +0.04(+0.97%)
Apr 02, 2019 4.070 4.155 4.050 4.130 411,758 +0.06(+1.47%)
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.