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 )

8.725 +0.145 (+1.69%)
Streaming Delayed Price Updated: 2:04 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, 2004 12.46 12.46 12.33 12.38 371,484 -0.06(-0.48%)
Mar 30, 2004 12.54 12.54 12.27 12.44 690,655 -0.04(-0.36%)
Mar 29, 2004 12.30 12.49 12.30 12.48 754,935 +0.19(+1.58%)
Mar 26, 2004 12.09 12.30 12.08 12.29 564,044 +0.21(+1.72%)
Mar 25, 2004 11.90 12.16 11.90 12.08 1,936,729 +0.20(+1.65%)
Mar 24, 2004 12.00 12.03 11.84 11.89 601,888 -0.16(-1.30%)
Mar 23, 2004 12.07 12.23 12.04 12.04 754,378 +0.02(+0.16%)
Mar 22, 2004 11.83 12.07 11.83 12.02 1,063,810 -0.03(-0.24%)
Mar 19, 2004 12.33 12.33 11.99 12.05 865,684 -0.30(-2.42%)
Mar 18, 2004 12.53 12.53 12.24 12.35 1,127,254 -0.20(-1.63%)
Mar 17, 2004 12.15 12.57 12.15 12.55 1,965,947 +0.41(+3.36%)
Mar 16, 2004 12.04 12.17 11.76 12.15 2,306,545 +0.56(+4.84%)
Mar 15, 2004 11.82 11.97 11.55 11.59 855,945 -0.40(-3.33%)
Mar 12, 2004 11.63 12.04 11.63 11.98 904,920 +0.35(+3.01%)
Mar 11, 2004 11.32 11.74 11.30 11.63 1,004,261 +0.15(+1.35%)
Mar 10, 2004 11.84 11.84 11.45 11.48 915,772 -0.39(-3.27%)
Mar 09, 2004 12.09 12.13 11.77 11.87 791,109 -0.22(-1.78%)
Mar 08, 2004 12.15 12.21 12.04 12.08 1,090,245 +0.06(+0.48%)
Mar 05, 2004 11.86 12.09 11.86 12.03 1,095,810 +0.23(+1.95%)
Mar 04, 2004 11.82 11.93 11.73 11.80 1,114,454 +0.00(+0.00%)
Mar 03, 2004 12.25 12.25 11.80 11.80 1,372,685 -0.45(-3.67%)
Mar 02, 2004 12.52 12.52 12.04 12.25 1,173,446 -0.27(-2.20%)
Mar 01, 2004 12.04 12.53 12.02 12.52 1,685,734 +0.54(+4.51%)
Feb 27, 2004 11.45 11.98 11.41 11.98 2,290,405 +0.66(+5.83%)
Feb 26, 2004 11.45 11.45 11.22 11.32 1,817,910 -0.13(-1.16%)
Feb 25, 2004 11.32 11.50 11.30 11.45 659,211 +0.21(+1.90%)
Feb 24, 2004 10.97 11.27 10.85 11.24 836,745 +0.21(+1.87%)
Feb 23, 2004 11.14 11.33 11.00 11.03 629,437 -0.09(-0.81%)
Feb 20, 2004 11.43 11.45 11.11 11.12 1,031,252 -0.30(-2.60%)
Feb 19, 2004 11.52 11.61 11.41 11.42 358,684 -0.09(-0.81%)
Feb 18, 2004 11.65 11.70 11.41 11.51 766,622 -0.15(-1.28%)
Feb 17, 2004 11.45 11.70 11.45 11.66 486,686 +0.21(+1.82%)
Feb 13, 2004 11.69 11.85 11.38 11.45 746,587 -0.21(-1.82%)
Feb 12, 2004 11.66 11.82 11.65 11.67 1,222,978 +0.00(+0.03%)
Feb 11, 2004 11.29 11.66 11.29 11.66 1,382,146 +0.27(+2.37%)
Feb 10, 2004 11.27 11.47 10.95 11.39 1,987,374 +0.12(+1.04%)
Feb 09, 2004 11.10 11.28 11.08 11.28 708,464 +0.33(+3.02%)
Feb 06, 2004 10.73 11.06 10.72 10.94 1,127,532 +0.20(+1.86%)
Feb 05, 2004 10.87 10.87 10.72 10.75 1,546,044 -0.20(-1.81%)
Feb 04, 2004 11.07 11.11 10.91 10.94 427,694 -0.17(-1.52%)
Feb 03, 2004 11.14 11.19 11.08 11.11 1,448,929 -0.12(-1.06%)
Feb 02, 2004 11.40 11.42 11.16 11.23 912,155 -0.13(-1.11%)
Jan 30, 2004 11.13 11.36 11.10 11.36 593,262 +0.24(+2.18%)
Jan 29, 2004 11.14 11.14 10.90 11.11 1,028,470 -0.05(-0.42%)
Jan 28, 2004 11.50 11.53 11.16 11.16 1,706,603 -0.33(-2.88%)
Jan 27, 2004 11.76 11.86 11.46 11.49 1,052,679 -0.27(-2.29%)
Jan 26, 2004 11.62 11.80 11.43 11.76 1,967,338 +0.15(+1.28%)
Jan 23, 2004 11.46 11.61 11.37 11.61 862,067 +0.05(+0.44%)
Jan 22, 2004 11.53 11.63 11.50 11.56 1,236,891 +0.08(+0.69%)
Jan 21, 2004 11.26 11.56 11.24 11.48 1,538,809 +0.25(+2.21%)
Jan 20, 2004 11.37 11.44 11.21 11.23 1,546,322 +0.03(+0.24%)
Jan 16, 2004 10.87 11.27 10.87 11.21 1,992,939 +0.42(+3.85%)
Jan 15, 2004 10.75 10.82 10.71 10.79 762,169 +0.08(+0.70%)
Jan 14, 2004 10.58 10.73 10.58 10.72 978,938 +0.06(+0.56%)
Jan 13, 2004 10.66 10.72 10.66 10.66 529,539 -0.02(-0.15%)
Jan 12, 2004 10.64 10.76 10.64 10.67 1,110,280 +0.04(+0.36%)
Jan 09, 2004 10.64 10.66 10.56 10.64 455,242 -0.01(-0.05%)
Jan 08, 2004 10.65 10.67 10.58 10.64 1,065,479 +0.01(+0.10%)
Jan 07, 2004 10.32 10.69 10.14 10.63 1,338,736 +0.26(+2.53%)
Jan 06, 2004 10.09 10.37 10.06 10.37 1,262,770 +0.32(+3.22%)
Jan 05, 2004 10.22 10.25 10.03 10.04 791,944 -0.21(-2.08%)
Jan 02, 2004 10.25 10.35 10.22 10.26 185,881 +0.01(+0.11%)
Dec 31, 2003 10.30 10.32 10.24 10.25 156,385 -0.03(-0.30%)
Dec 30, 2003 10.33 10.33 10.22 10.28 390,406 -0.03(-0.26%)
Dec 29, 2003 10.26 10.38 10.21 10.30 576,566 +0.03(+0.26%)
Dec 26, 2003 10.21 10.28 10.17 10.28 84,314 +0.08(+0.79%)
Dec 24, 2003 10.26 10.33 10.20 10.20 312,214 -0.06(-0.61%)
Dec 23, 2003 10.05 10.31 10.05 10.26 1,119,184 +0.23(+2.33%)
Dec 22, 2003 9.981 10.10 9.981 10.03 679,803 +0.07(+0.70%)
Dec 19, 2003 10.00 10.06 9.865 9.956 465,816 -0.04(-0.43%)
Dec 18, 2003 9.742 10.08 9.742 9.999 879,598 +0.24(+2.49%)
Dec 17, 2003 9.525 9.687 9.525 9.757 829,510 +0.23(+2.43%)
Dec 16, 2003 9.505 9.532 9.496 9.525 383,450 +0.06(+0.59%)
Dec 15, 2003 9.550 9.577 9.469 9.469 337,814 -0.02(-0.19%)
Dec 12, 2003 9.586 9.667 9.487 9.487 423,242 -0.10(-0.99%)
Dec 11, 2003 9.469 9.631 9.469 9.583 594,932 -0.03(-0.30%)
Dec 10, 2003 9.847 9.892 9.610 9.611 619,976 -0.22(-2.23%)
Dec 09, 2003 9.703 9.897 9.703 9.831 1,190,142 +0.13(+1.37%)
Dec 08, 2003 9.415 9.703 9.415 9.698 751,874 +0.26(+2.74%)
Dec 05, 2003 9.469 9.469 9.414 9.439 192,838 -0.03(-0.32%)
Dec 04, 2003 9.074 9.469 9.074 9.469 1,062,418 +0.36(+3.94%)
Dec 03, 2003 9.020 9.110 9.020 9.110 345,606 -0.01(-0.10%)
Dec 02, 2003 9.038 9.155 9.038 9.119 321,396 +0.04(+0.40%)
Dec 01, 2003 9.044 9.146 9.044 9.083 415,729 +0.04(+0.44%)
Nov 28, 2003 9.020 9.061 9.015 9.044 134,402 +0.03(+0.36%)
Nov 26, 2003 8.948 9.038 8.948 9.011 658,655 +0.24(+2.77%)
Nov 25, 2003 8.831 8.909 8.769 8.769 262,126 -0.06(-0.65%)
Nov 24, 2003 8.760 8.848 8.760 8.826 466,929 +0.10(+1.17%)
Nov 21, 2003 8.878 8.902 8.679 8.724 570,723 -0.15(-1.72%)
Nov 20, 2003 8.977 8.977 8.876 8.876 308,318 -0.10(-1.12%)
Nov 19, 2003 9.029 9.090 8.977 8.977 416,007 -0.03(-0.36%)
Nov 18, 2003 9.164 9.164 8.997 9.009 146,089 -0.16(-1.78%)
Nov 17, 2003 9.196 9.245 9.164 9.173 429,920 -0.16(-1.69%)
Nov 14, 2003 9.164 9.365 9.164 9.331 343,379 +0.13(+1.43%)
Nov 13, 2003 9.137 9.209 9.110 9.200 342,823 +0.02(+0.20%)
Nov 12, 2003 9.155 9.164 9.144 9.182 255,726 +0.00(+0.00%)
Nov 11, 2003 9.270 9.270 9.137 9.182 406,546 -0.14(-1.52%)
Nov 10, 2003 9.419 9.478 9.266 9.324 714,308 -0.06(-0.63%)
Nov 07, 2003 9.254 9.442 9.236 9.383 807,805 +0.18(+1.99%)
Nov 06, 2003 8.934 9.218 8.894 9.200 851,493 +0.27(+2.98%)
Nov 05, 2003 8.627 8.948 8.598 8.934 620,810 +0.13(+1.47%)
Nov 04, 2003 8.627 8.840 8.598 8.805 662,550 +0.18(+2.08%)
Nov 03, 2003 8.573 8.645 8.573 8.625 171,982 -0.02(-0.27%)
Oct 31, 2003 8.607 8.648 8.603 8.648 361,467 +0.02(+0.27%)
Oct 30, 2003 8.657 8.657 8.600 8.625 619,419 +0.10(+1.18%)
Oct 29, 2003 8.355 8.549 8.337 8.524 1,310,353 +0.35(+4.26%)
Oct 28, 2003 8.120 8.176 8.086 8.176 190,055 +0.05(+0.66%)
Oct 27, 2003 7.951 8.170 7.951 8.122 384,841 +0.18(+2.31%)
Oct 24, 2003 7.897 7.978 7.879 7.938 235,412 +0.04(+0.52%)
Oct 23, 2003 7.859 7.987 7.856 7.897 478,895 +0.04(+0.46%)
Oct 22, 2003 7.816 7.870 7.816 7.861 247,100 +0.05(+0.69%)
Oct 21, 2003 7.770 7.805 7.752 7.807 319,727 +0.03(+0.44%)
Oct 20, 2003 7.717 7.780 7.689 7.773 214,821 +0.08(+1.10%)
Oct 17, 2003 7.840 7.840 7.689 7.689 287,448 -0.14(-1.77%)
Oct 16, 2003 7.960 7.960 7.802 7.827 475,277 -0.12(-1.56%)
Oct 15, 2003 7.989 7.989 7.960 7.951 165,011 -0.10(-1.25%)
Oct 14, 2003 8.077 8.077 8.010 8.052 475,556 -0.03(-0.31%)
Oct 13, 2003 7.879 8.077 7.872 8.077 453,016 +0.20(+2.51%)
Oct 10, 2003 7.744 7.868 7.744 7.879 250,717 +0.15(+1.98%)
Oct 09, 2003 7.716 7.759 7.708 7.726 951,112 +0.02(+0.21%)
Oct 08, 2003 7.755 7.825 7.689 7.710 348,388 -0.04(-0.58%)
Oct 07, 2003 7.938 7.906 7.744 7.755 339,205 -0.18(-2.31%)
Oct 06, 2003 7.852 7.931 7.818 7.938 426,024 +0.08(+0.96%)
Oct 03, 2003 7.547 7.863 7.529 7.863 820,884 +0.33(+4.41%)
Oct 02, 2003 7.554 7.581 7.487 7.531 665,889 -0.05(-0.71%)
Oct 01, 2003 7.601 7.586 7.430 7.584 911,320 -0.02(-0.21%)
Sep 30, 2003 7.646 7.655 7.584 7.601 365,084 -0.06(-0.82%)
Sep 29, 2003 7.619 7.690 7.574 7.664 198,125 +0.04(+0.59%)
Sep 26, 2003 7.547 7.610 7.500 7.619 427,972 +0.05(+0.71%)
Sep 25, 2003 7.834 7.834 7.565 7.565 555,696 -0.29(-3.66%)
Sep 24, 2003 7.960 7.962 7.701 7.852 1,348,475 -0.12(-1.53%)
Sep 23, 2003 7.933 7.978 7.933 7.974 270,752 +0.02(+0.20%)
Sep 22, 2003 7.924 7.978 7.888 7.958 141,637 -0.01(-0.14%)
Sep 19, 2003 7.967 7.987 7.928 7.969 285,500 +0.03(+0.34%)
Sep 18, 2003 7.992 8.014 7.960 7.942 939,146 -0.08(-0.99%)
Sep 17, 2003 8.050 8.059 8.014 8.021 557,366 -0.06(-0.78%)
Sep 16, 2003 8.104 8.109 8.073 8.084 304,422 -0.01(-0.16%)
Sep 15, 2003 7.919 8.104 7.919 8.097 327,797 +0.18(+2.32%)
Sep 12, 2003 7.870 7.953 7.852 7.913 590,479 +0.02(+0.30%)
Sep 11, 2003 7.998 8.044 7.890 7.890 665,055 -0.13(-1.59%)
Sep 10, 2003 8.059 8.059 7.992 8.018 355,345 -0.06(-0.80%)
Sep 09, 2003 8.149 8.149 8.068 8.082 553,748 -0.09(-1.10%)
Sep 08, 2003 8.319 8.382 8.136 8.172 589,088 -0.15(-1.77%)
Sep 05, 2003 8.463 8.488 8.319 8.319 516,739 -0.17(-2.01%)
Sep 04, 2003 8.194 8.490 8.194 8.490 386,789 +0.21(+2.49%)
Sep 03, 2003 8.283 8.370 8.265 8.283 196,177 +0.02(+0.24%)
Sep 02, 2003 8.131 8.264 8.095 8.264 476,112 +0.17(+2.09%)
Aug 29, 2003 8.041 8.095 7.955 8.095 251,552 +0.01(+0.11%)
Aug 28, 2003 7.906 8.086 7.856 8.086 223,725 +0.22(+2.74%)
Aug 27, 2003 7.870 7.904 7.856 7.870 90,158 -0.07(-0.86%)
Aug 26, 2003 7.852 7.951 7.822 7.938 126,054 +0.07(+0.87%)
Aug 25, 2003 7.987 7.987 7.859 7.870 95,445 -0.14(-1.77%)
Aug 22, 2003 7.978 8.014 7.971 8.012 223,169 +0.06(+0.72%)
Aug 21, 2003 7.933 7.980 7.917 7.955 148,037 +0.00(+0.05%)
Aug 20, 2003 7.834 7.951 7.834 7.951 237,917 +0.09(+1.10%)
Aug 19, 2003 7.827 7.951 7.807 7.865 308,318 +0.04(+0.48%)
Aug 18, 2003 7.780 7.847 7.750 7.827 212,873 +0.05(+0.60%)
Aug 15, 2003 7.789 7.796 7.744 7.780 40,070 -0.01(-0.18%)
Aug 14, 2003 7.814 7.852 7.735 7.795 165,846 -0.02(-0.28%)
Aug 13, 2003 7.867 7.867 7.766 7.816 81,253 -0.01(-0.14%)
Aug 12, 2003 7.723 7.849 7.690 7.827 132,454 +0.12(+1.49%)
Aug 11, 2003 7.712 7.805 7.669 7.712 250,717 +0.03(+0.35%)
Aug 08, 2003 7.583 7.685 7.493 7.685 380,945 +0.14(+1.86%)
Aug 07, 2003 7.682 7.780 7.529 7.545 381,780 -0.15(-1.96%)
Aug 06, 2003 7.802 7.802 7.696 7.696 113,810 -0.10(-1.31%)
Aug 05, 2003 7.870 7.870 7.784 7.798 183,655 -0.10(-1.25%)
Aug 04, 2003 7.834 7.933 7.805 7.897 267,691 +0.04(+0.55%)
Aug 01, 2003 7.910 7.924 7.820 7.854 255,169 -0.07(-0.84%)
Jul 31, 2003 7.867 7.960 7.854 7.920 299,970 +0.05(+0.69%)
Jul 30, 2003 7.942 7.944 7.856 7.867 144,976 -0.10(-1.29%)
Jul 29, 2003 7.971 7.992 7.888 7.969 370,093 -0.01(-0.14%)
Jul 28, 2003 7.924 8.032 7.924 7.980 333,640 +0.06(+0.79%)
Jul 25, 2003 7.969 7.996 7.845 7.917 237,082 -0.04(-0.56%)
Jul 24, 2003 7.858 8.041 7.852 7.962 675,629 +0.12(+1.47%)
Jul 23, 2003 7.780 7.852 7.728 7.847 437,990 +0.06(+0.76%)
Jul 22, 2003 7.852 7.852 7.780 7.788 456,634 -0.06(-0.76%)
Jul 21, 2003 7.780 7.847 7.701 7.847 370,650 +0.04(+0.48%)
Jul 18, 2003 7.753 7.816 7.735 7.809 669,507 +0.07(+0.93%)
Jul 17, 2003 7.748 7.762 7.682 7.737 220,664 -0.04(-0.58%)
Jul 16, 2003 7.834 7.843 7.771 7.782 1,012,887 -0.04(-0.55%)
Jul 15, 2003 7.753 7.856 7.753 7.825 454,686 +0.03(+0.41%)
Jul 14, 2003 7.619 7.820 7.538 7.793 569,331 +0.21(+2.77%)
Jul 11, 2003 7.558 7.595 7.540 7.583 224,003 +0.03(+0.33%)
Jul 10, 2003 7.556 7.592 7.471 7.558 98,784 +0.00(+0.02%)
Jul 09, 2003 7.540 7.575 7.529 7.556 529,539 +0.02(+0.24%)
Jul 08, 2003 7.565 7.624 7.511 7.538 511,452 -0.07(-0.90%)
Jul 07, 2003 7.680 7.726 7.592 7.606 324,179 -0.07(-0.96%)
Jul 03, 2003 7.689 7.689 7.619 7.680 93,497 -0.01(-0.14%)
Jul 02, 2003 7.674 7.789 7.655 7.690 301,640 +0.02(+0.23%)
Jul 01, 2003 7.690 7.726 7.559 7.673 597,436 -0.04(-0.47%)
Jun 30, 2003 7.520 7.753 7.511 7.708 372,597 +0.20(+2.63%)
Jun 27, 2003 7.460 7.735 7.460 7.511 377,606 +0.03(+0.43%)
Jun 26, 2003 7.493 7.504 7.439 7.478 251,830 +0.07(+0.95%)
Jun 25, 2003 7.439 7.439 7.376 7.408 330,579 -0.06(-0.75%)
Jun 24, 2003 7.475 7.511 7.430 7.464 273,813 -0.02(-0.22%)
Jun 23, 2003 7.498 7.498 7.360 7.480 432,981 -0.02(-0.24%)
Jun 20, 2003 7.726 7.726 7.441 7.498 297,187 -0.25(-3.25%)
Jun 19, 2003 7.766 7.780 7.716 7.750 377,050 -0.03(-0.35%)
Jun 18, 2003 7.762 7.793 7.583 7.777 465,816 -0.03(-0.39%)
Jun 17, 2003 7.556 7.861 7.552 7.807 425,468 +0.27(+3.58%)
Jun 16, 2003 7.789 7.789 7.509 7.538 445,781 -0.25(-3.23%)
Jun 13, 2003 7.802 7.804 7.753 7.789 359,519 -0.06(-0.73%)
Jun 12, 2003 7.825 7.888 7.807 7.847 379,276 +0.02(+0.28%)
Jun 11, 2003 7.637 7.825 7.556 7.825 912,989 +0.35(+4.69%)
Jun 10, 2003 7.243 7.498 7.243 7.475 439,381 +0.23(+3.23%)
Jun 09, 2003 7.407 7.407 7.238 7.241 330,023 -0.14(-1.85%)
Jun 06, 2003 7.416 7.464 7.331 7.378 375,102 -0.04(-0.48%)
Jun 05, 2003 7.502 7.502 7.367 7.414 376,493 -0.11(-1.50%)
Jun 04, 2003 7.412 7.527 7.385 7.527 221,499 +0.11(+1.43%)
Jun 03, 2003 7.412 7.437 7.385 7.421 410,998 -0.01(-0.19%)
Jun 02, 2003 7.511 7.511 7.416 7.435 731,282 -0.12(-1.59%)
May 30, 2003 7.511 7.570 7.491 7.556 583,245 +0.04(+0.60%)
May 29, 2003 7.505 7.628 7.487 7.511 271,865 +0.01(+0.07%)
May 28, 2003 7.574 7.574 7.482 7.505 453,016 -0.06(-0.74%)
May 27, 2003 7.484 7.579 7.452 7.561 869,302 -0.04(-0.54%)
May 23, 2003 7.430 7.628 7.344 7.602 721,543 +0.19(+2.54%)
May 22, 2003 7.329 7.428 7.297 7.414 496,147 +0.06(+0.76%)
May 21, 2003 7.229 7.358 7.218 7.358 307,483 +0.13(+1.79%)
May 20, 2003 7.274 7.365 7.223 7.229 414,059 -0.03(-0.37%)
May 19, 2003 7.295 7.304 7.243 7.256 361,745 -0.06(-0.79%)
May 16, 2003 7.331 7.331 7.207 7.313 357,571 -0.05(-0.73%)
May 15, 2003 7.487 7.487 7.223 7.367 893,789 -0.12(-1.61%)
May 14, 2003 7.187 7.592 7.187 7.487 1,579,158 +0.30(+4.18%)
May 13, 2003 7.062 7.187 7.047 7.187 1,009,826 +0.11(+1.52%)
May 12, 2003 6.846 7.107 6.842 7.080 921,894 +0.23(+3.41%)
May 09, 2003 6.774 6.846 6.749 6.846 888,224 +0.05(+0.74%)
May 08, 2003 6.783 6.819 6.733 6.796 420,459 +0.05(+0.72%)
May 07, 2003 6.648 6.790 6.648 6.747 1,144,785 +0.12(+1.76%)
May 06, 2003 6.602 6.638 6.573 6.630 768,013 +0.06(+0.99%)
May 05, 2003 6.515 6.630 6.515 6.566 908,537 +0.05(+0.80%)
May 02, 2003 6.729 6.729 6.505 6.514 833,962 -0.19(-2.82%)
May 01, 2003 6.810 6.810 6.675 6.702 903,807 -0.12(-1.71%)
Apr 30, 2003 6.765 6.893 6.765 6.819 625,263 -0.02(-0.24%)
Apr 29, 2003 6.738 6.837 6.738 6.835 1,309,518 +0.12(+1.85%)
Apr 28, 2003 6.684 6.762 6.648 6.711 672,846 +0.02(+0.27%)
Apr 25, 2003 6.774 6.835 6.648 6.693 858,728 -0.12(-1.79%)
Apr 24, 2003 6.873 6.875 6.708 6.815 1,213,517 -0.37(-5.17%)
Apr 23, 2003 7.186 7.250 7.141 7.187 853,719 +0.05(+0.65%)
Apr 22, 2003 6.869 7.186 6.868 7.141 577,958 +0.27(+3.95%)
Apr 21, 2003 6.974 6.975 6.846 6.869 391,798 -0.11(-1.52%)
Apr 17, 2003 6.882 6.977 6.848 6.975 132,732 +0.08(+1.09%)
Apr 16, 2003 6.936 6.936 6.868 6.900 269,917 -0.05(-0.70%)
Apr 15, 2003 6.801 6.954 6.801 6.948 344,493 +0.11(+1.68%)
Apr 14, 2003 6.819 6.864 6.774 6.833 203,134 -0.02(-0.24%)
Apr 11, 2003 6.774 6.887 6.774 6.850 335,866 +0.05(+0.77%)
Apr 10, 2003 6.912 6.912 6.736 6.797 455,799 -0.11(-1.59%)
Apr 09, 2003 6.846 6.947 6.846 6.907 280,213 +0.10(+1.42%)
Apr 08, 2003 6.900 6.900 6.810 6.810 405,989 -0.09(-1.30%)
Apr 07, 2003 6.873 6.984 6.873 6.900 756,326 +0.04(+0.52%)
Apr 04, 2003 6.808 6.939 6.769 6.864 344,214 +0.06(+0.82%)
Apr 03, 2003 7.026 7.026 6.774 6.808 561,540 -0.21(-3.00%)
Apr 02, 2003 7.096 7.108 6.972 7.018 768,291 -0.06(-0.91%)
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.