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 +0.190 (+2.21%)
Official Closing 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, 2023 6.110 6.200 6.080 6.180 1,356,640 +0.09(+1.48%)
Mar 30, 2023 6.200 6.220 6.010 6.090 650,944 -0.10(-1.62%)
Mar 29, 2023 6.290 6.300 6.130 6.190 775,241 -0.08(-1.28%)
Mar 28, 2023 6.240 6.380 6.215 6.270 673,197 +0.03(+0.48%)
Mar 27, 2023 6.250 6.290 6.130 6.240 824,553 +0.03(+0.48%)
Mar 24, 2023 6.250 6.280 6.075 6.210 918,681 -0.16(-2.51%)
Mar 23, 2023 6.400 6.660 6.260 6.370 1,663,785 -0.03(-0.47%)
Mar 22, 2023 6.190 6.750 6.110 6.400 3,342,242 +0.36(+5.96%)
Mar 21, 2023 5.960 6.110 5.900 6.040 1,319,569 +0.22(+3.78%)
Mar 20, 2023 5.660 5.860 5.640 5.820 1,011,413 +0.16(+2.83%)
Mar 17, 2023 5.640 5.850 5.630 5.660 1,947,770 +0.01(+0.18%)
Mar 16, 2023 5.510 5.720 5.490 5.650 1,542,859 +0.08(+1.44%)
Mar 15, 2023 5.660 5.700 5.430 5.570 2,068,066 -0.27(-4.62%)
Mar 14, 2023 5.820 5.970 5.745 5.840 1,834,943 +0.08(+1.39%)
Mar 13, 2023 5.700 5.870 5.520 5.760 1,726,767 -0.11(-1.87%)
Mar 10, 2023 6.000 6.040 5.850 5.870 2,586,823 -0.09(-1.51%)
Mar 09, 2023 6.320 6.340 5.890 5.960 2,445,464 -0.37(-5.85%)
Mar 08, 2023 6.300 6.360 6.200 6.330 1,308,301 +0.08(+1.28%)
Mar 07, 2023 6.100 6.285 6.040 6.250 1,617,372 +0.15(+2.46%)
Mar 06, 2023 6.270 6.270 5.910 6.100 2,529,059 -0.31(-4.84%)
Mar 03, 2023 6.250 6.425 6.145 6.410 1,594,255 +0.16(+2.56%)
Mar 02, 2023 6.100 6.275 6.000 6.250 2,067,149 +0.05(+0.81%)
Mar 01, 2023 6.260 6.310 6.110 6.200 1,647,731 -0.04(-0.64%)
Feb 28, 2023 6.100 6.260 5.970 6.240 2,399,777 +0.12(+1.96%)
Feb 27, 2023 5.910 6.120 5.715 6.120 3,443,014 +0.25(+4.26%)
Feb 24, 2023 5.510 5.890 5.480 5.870 2,123,165 +0.34(+6.15%)
Feb 23, 2023 5.370 5.630 5.360 5.530 2,014,636 +0.21(+3.95%)
Feb 22, 2023 5.200 5.370 5.200 5.320 1,541,015 +0.12(+2.31%)
Feb 21, 2023 5.210 5.288 5.171 5.200 676,848 -0.02(-0.38%)
Feb 17, 2023 5.280 5.280 5.130 5.220 779,386 -0.06(-1.14%)
Feb 16, 2023 5.270 5.310 5.180 5.280 808,030 -0.02(-0.38%)
Feb 15, 2023 5.240 5.320 5.160 5.300 515,303 +0.03(+0.57%)
Feb 14, 2023 5.270 5.350 5.160 5.270 911,714 +0.00(+0.00%)
Feb 13, 2023 5.150 5.360 5.120 5.270 1,068,452 +0.12(+2.33%)
Feb 10, 2023 5.200 5.220 5.070 5.150 644,809 -0.05(-0.96%)
Feb 09, 2023 5.130 5.260 5.110 5.200 1,795,369 +0.11(+2.16%)
Feb 08, 2023 5.140 5.160 5.030 5.090 468,924 -0.08(-1.55%)
Feb 07, 2023 5.080 5.170 4.985 5.170 1,248,522 +0.12(+2.38%)
Feb 06, 2023 4.860 5.130 4.860 5.050 1,409,672 +0.16(+3.27%)
Feb 03, 2023 4.880 5.020 4.865 4.890 543,196 +0.01(+0.20%)
Feb 02, 2023 4.980 5.085 4.785 4.880 799,043 -0.10(-2.01%)
Feb 01, 2023 4.890 5.090 4.865 4.980 1,682,252 +0.12(+2.47%)
Jan 31, 2023 4.650 4.895 4.630 4.860 1,608,681 +0.21(+4.52%)
Jan 30, 2023 4.690 4.770 4.610 4.650 337,107 -0.10(-2.11%)
Jan 27, 2023 4.580 4.815 4.580 4.750 1,307,323 +0.18(+3.94%)
Jan 26, 2023 4.640 4.665 4.482 4.570 354,556 -0.02(-0.44%)
Jan 25, 2023 4.560 4.615 4.465 4.590 485,867 +0.01(+0.22%)
Jan 24, 2023 4.655 4.655 4.470 4.580 501,320 -0.06(-1.29%)
Jan 23, 2023 4.660 4.725 4.570 4.640 912,419 -0.01(-0.22%)
Jan 20, 2023 4.510 4.650 4.460 4.650 568,112 +0.17(+3.79%)
Jan 19, 2023 4.440 4.540 4.160 4.480 961,731 +0.04(+0.90%)
Jan 18, 2023 4.750 4.790 4.430 4.440 814,734 -0.26(-5.53%)
Jan 17, 2023 4.570 4.800 4.550 4.700 2,131,822 +0.13(+2.84%)
Jan 13, 2023 4.480 4.580 4.470 4.570 453,158 +0.04(+0.88%)
Jan 12, 2023 4.470 4.585 4.370 4.530 454,476 +0.11(+2.49%)
Jan 11, 2023 4.550 4.580 4.410 4.420 496,302 -0.14(-3.07%)
Jan 10, 2023 4.400 4.590 4.385 4.560 1,219,806 +0.19(+4.35%)
Jan 09, 2023 4.380 4.435 4.345 4.370 634,008 +0.04(+0.92%)
Jan 06, 2023 4.300 4.410 4.260 4.330 513,616 +0.03(+0.70%)
Jan 05, 2023 4.250 4.330 4.200 4.300 501,089 +0.04(+0.94%)
Jan 04, 2023 4.400 4.440 4.230 4.260 1,045,417 -0.19(-4.27%)
Jan 03, 2023 4.570 4.590 4.400 4.450 821,222 -0.09(-1.98%)
Dec 30, 2022 4.420 4.550 4.400 4.540 338,454 +0.11(+2.48%)
Dec 29, 2022 4.310 4.445 4.250 4.430 764,557 +0.12(+2.78%)
Dec 28, 2022 4.550 4.550 4.280 4.310 1,103,593 -0.26(-5.69%)
Dec 27, 2022 4.610 4.610 4.540 4.570 655,481 -0.01(-0.22%)
Dec 23, 2022 4.590 4.620 4.539 4.580 422,897 -0.01(-0.22%)
Dec 22, 2022 4.600 4.612 4.440 4.590 813,702 -0.01(-0.22%)
Dec 21, 2022 4.600 4.618 4.535 4.600 917,247 +0.03(+0.66%)
Dec 20, 2022 4.500 4.600 4.480 4.570 652,930 +0.09(+2.01%)
Dec 19, 2022 4.550 4.579 4.430 4.480 633,102 -0.07(-1.54%)
Dec 16, 2022 4.460 4.550 4.430 4.550 837,720 +0.02(+0.44%)
Dec 15, 2022 4.400 4.545 4.400 4.530 773,265 +0.07(+1.57%)
Dec 14, 2022 4.400 4.485 4.345 4.460 839,798 +0.07(+1.59%)
Dec 13, 2022 4.420 4.455 4.310 4.390 1,483,192 +0.03(+0.69%)
Dec 12, 2022 4.070 4.380 4.070 4.360 877,107 +0.29(+7.13%)
Dec 09, 2022 4.130 4.130 4.030 4.070 610,446 -0.05(-1.21%)
Dec 08, 2022 4.080 4.185 4.080 4.120 741,735 +0.07(+1.73%)
Dec 07, 2022 4.270 4.280 3.945 4.050 1,369,832 -0.23(-5.37%)
Dec 06, 2022 4.440 4.450 4.240 4.280 1,072,219 -0.13(-2.95%)
Dec 05, 2022 4.510 4.555 4.374 4.410 862,106 -0.09(-2.00%)
Dec 02, 2022 4.370 4.500 4.300 4.500 769,733 +0.12(+2.74%)
Dec 01, 2022 4.480 4.509 4.380 4.380 606,975 -0.07(-1.57%)
Nov 30, 2022 4.400 4.495 4.380 4.450 959,411 +0.10(+2.30%)
Nov 29, 2022 4.390 4.430 4.315 4.350 449,240 +0.06(+1.40%)
Nov 28, 2022 4.440 4.440 4.280 4.290 631,426 -0.17(-3.81%)
Nov 25, 2022 4.410 4.520 4.380 4.460 420,994 +0.06(+1.36%)
Nov 23, 2022 4.440 4.480 4.361 4.400 533,822 -0.06(-1.35%)
Nov 22, 2022 4.490 4.510 4.395 4.460 935,691 +0.02(+0.45%)
Nov 21, 2022 4.450 4.500 4.380 4.440 1,141,464 -0.01(-0.22%)
Nov 18, 2022 4.540 4.550 4.435 4.450 1,185,838 -0.07(-1.55%)
Nov 17, 2022 4.540 4.562 4.430 4.520 2,115,890 +0.07(+1.57%)
Nov 16, 2022 4.480 4.530 4.375 4.450 716,312 +0.04(+0.91%)
Nov 15, 2022 4.310 4.460 4.235 4.410 740,622 +0.12(+2.80%)
Nov 14, 2022 4.240 4.385 4.240 4.290 579,990 +0.00(+0.00%)
Nov 11, 2022 4.380 4.415 4.270 4.290 594,878 -0.03(-0.69%)
Nov 10, 2022 4.340 4.405 4.240 4.320 895,565 -0.02(-0.46%)
Nov 09, 2022 4.550 4.570 4.330 4.340 1,221,926 -0.22(-4.82%)
Nov 08, 2022 4.500 4.565 4.450 4.560 1,690,532 +0.08(+1.79%)
Nov 07, 2022 4.350 4.530 4.300 4.480 2,509,769 +0.14(+3.23%)
Nov 04, 2022 4.250 4.380 4.240 4.340 2,093,357 +0.15(+3.58%)
Nov 03, 2022 4.130 4.200 4.081 4.190 1,225,953 +0.12(+2.95%)
Nov 02, 2022 4.160 4.165 4.050 4.070 1,222,628 -0.11(-2.63%)
Nov 01, 2022 3.990 4.200 3.970 4.180 1,702,051 +0.27(+6.91%)
Oct 31, 2022 3.860 3.935 3.810 3.910 355,794 +0.05(+1.30%)
Oct 28, 2022 3.930 3.930 3.845 3.860 395,049 -0.05(-1.28%)
Oct 27, 2022 3.960 4.010 3.900 3.910 310,730 -0.04(-1.01%)
Oct 26, 2022 3.950 4.025 3.889 3.950 1,100,255 +0.06(+1.54%)
Oct 25, 2022 3.810 3.940 3.780 3.890 609,005 +0.06(+1.57%)
Oct 24, 2022 3.840 3.870 3.750 3.830 456,010 -0.02(-0.52%)
Oct 21, 2022 3.890 3.910 3.825 3.850 386,830 -0.02(-0.52%)
Oct 20, 2022 3.950 3.970 3.820 3.870 867,025 -0.08(-2.03%)
Oct 19, 2022 3.920 3.960 3.830 3.950 563,964 +0.06(+1.54%)
Oct 18, 2022 3.830 3.958 3.810 3.890 611,437 +0.04(+1.04%)
Oct 17, 2022 3.680 3.850 3.660 3.850 780,997 +0.23(+6.35%)
Oct 14, 2022 3.540 3.645 3.480 3.620 526,839 +0.11(+3.13%)
Oct 13, 2022 3.390 3.555 3.390 3.510 858,269 +0.08(+2.33%)
Oct 12, 2022 3.280 3.450 3.210 3.430 909,145 +0.13(+3.94%)
Oct 11, 2022 3.300 3.350 3.224 3.300 384,181 -0.02(-0.60%)
Oct 10, 2022 3.430 3.480 3.305 3.320 367,688 -0.10(-2.92%)
Oct 07, 2022 3.450 3.520 3.380 3.420 417,286 -0.05(-1.44%)
Oct 06, 2022 3.400 3.490 3.360 3.470 296,078 +0.07(+2.06%)
Oct 05, 2022 3.390 3.410 3.300 3.400 472,234 -0.05(-1.45%)
Oct 04, 2022 3.670 3.680 3.430 3.450 511,562 -0.17(-4.70%)
Oct 03, 2022 3.670 3.680 3.550 3.620 390,170 +0.03(+0.84%)
Sep 30, 2022 3.540 3.640 3.465 3.590 594,361 +0.08(+2.28%)
Sep 29, 2022 3.600 3.600 3.459 3.510 475,408 -0.12(-3.31%)
Sep 28, 2022 3.620 3.670 3.500 3.630 599,747 +0.04(+1.11%)
Sep 27, 2022 3.490 3.615 3.420 3.590 623,038 +0.13(+3.76%)
Sep 26, 2022 3.510 3.525 3.425 3.460 498,194 -0.06(-1.70%)
Sep 23, 2022 3.670 3.670 3.500 3.520 848,893 -0.23(-6.13%)
Sep 22, 2022 3.770 3.800 3.660 3.750 634,607 +0.02(+0.54%)
Sep 21, 2022 3.840 3.842 3.730 3.730 643,698 -0.08(-2.10%)
Sep 20, 2022 3.850 3.870 3.760 3.810 962,199 -0.05(-1.30%)
Sep 19, 2022 3.560 3.900 3.560 3.860 1,416,203 +0.24(+6.63%)
Sep 16, 2022 3.600 3.650 3.530 3.620 539,385 -0.11(-2.95%)
Sep 15, 2022 3.730 3.800 3.690 3.730 775,368 -0.02(-0.53%)
Sep 14, 2022 3.710 3.760 3.680 3.750 869,548 +0.08(+2.18%)
Sep 13, 2022 3.620 3.720 3.620 3.670 608,216 -0.01(-0.27%)
Sep 12, 2022 3.640 3.730 3.640 3.680 617,979 +0.08(+2.22%)
Sep 09, 2022 3.600 3.620 3.570 3.600 883,355 +0.04(+1.12%)
Sep 08, 2022 3.440 3.570 3.420 3.560 414,997 +0.12(+3.49%)
Sep 07, 2022 3.470 3.500 3.420 3.440 334,916 -0.06(-1.71%)
Sep 06, 2022 3.450 3.530 3.450 3.500 531,511 +0.06(+1.74%)
Sep 02, 2022 3.430 3.450 3.395 3.440 391,693 +0.05(+1.47%)
Sep 01, 2022 3.460 3.460 3.390 3.390 404,247 -0.10(-2.87%)
Aug 31, 2022 3.400 3.500 3.395 3.490 460,841 +0.01(+0.29%)
Aug 30, 2022 3.600 3.610 3.430 3.480 785,372 -0.12(-3.33%)
Aug 29, 2022 3.530 3.600 3.490 3.600 729,482 +0.05(+1.41%)
Aug 26, 2022 3.600 3.600 3.510 3.550 659,569 -0.04(-1.11%)
Aug 25, 2022 3.590 3.600 3.480 3.590 672,822 -0.01(-0.28%)
Aug 24, 2022 3.570 3.610 3.560 3.600 475,507 +0.06(+1.69%)
Aug 23, 2022 3.610 3.630 3.510 3.540 371,948 -0.05(-1.39%)
Aug 22, 2022 3.580 3.655 3.520 3.590 312,850 -0.03(-0.83%)
Aug 19, 2022 3.670 3.680 3.570 3.620 459,963 -0.08(-2.16%)
Aug 18, 2022 3.700 3.710 3.650 3.700 615,173 +0.00(+0.00%)
Aug 17, 2022 3.690 3.720 3.645 3.700 713,188 +0.02(+0.54%)
Aug 16, 2022 3.650 3.700 3.590 3.680 622,691 +0.03(+0.82%)
Aug 15, 2022 3.550 3.670 3.500 3.650 895,771 +0.02(+0.55%)
Aug 12, 2022 3.460 3.700 3.450 3.630 2,242,109 +0.26(+7.72%)
Aug 11, 2022 3.360 3.405 3.350 3.370 269,149 +0.04(+1.20%)
Aug 10, 2022 3.440 3.440 3.300 3.330 218,781 -0.08(-2.35%)
Aug 09, 2022 3.310 3.430 3.310 3.410 302,077 +0.04(+1.19%)
Aug 08, 2022 3.380 3.400 3.300 3.370 261,486 +0.03(+0.90%)
Aug 05, 2022 3.180 3.370 3.150 3.340 338,309 +0.12(+3.73%)
Aug 04, 2022 3.220 3.350 3.210 3.220 195,982 +0.01(+0.31%)
Aug 03, 2022 3.250 3.250 3.130 3.210 223,352 -0.02(-0.62%)
Aug 02, 2022 3.180 3.260 3.180 3.230 164,452 +0.06(+1.89%)
Aug 01, 2022 3.150 3.210 3.080 3.170 231,879 +0.03(+0.96%)
Jul 29, 2022 3.150 3.203 3.110 3.140 378,714 +0.00(+0.00%)
Jul 28, 2022 3.210 3.230 3.100 3.140 200,360 -0.04(-1.26%)
Jul 27, 2022 3.060 3.200 3.045 3.180 323,754 +0.16(+5.30%)
Jul 26, 2022 3.060 3.140 2.990 3.020 300,216 -0.02(-0.66%)
Jul 25, 2022 2.940 3.040 2.890 3.040 350,724 +0.15(+5.19%)
Jul 22, 2022 2.910 2.985 2.820 2.890 332,045 +0.01(+0.35%)
Jul 21, 2022 2.880 2.905 2.845 2.880 291,464 -0.06(-2.04%)
Jul 20, 2022 2.960 2.960 2.850 2.940 270,434 +0.02(+0.68%)
Jul 19, 2022 2.790 2.950 2.790 2.920 260,611 +0.14(+5.04%)
Jul 18, 2022 2.760 2.835 2.760 2.780 283,883 +0.09(+3.35%)
Jul 15, 2022 2.670 2.700 2.595 2.690 266,476 +0.09(+3.46%)
Jul 14, 2022 2.560 2.600 2.535 2.600 246,806 -0.01(-0.38%)
Jul 13, 2022 2.550 2.670 2.550 2.610 413,676 +0.00(+0.00%)
Jul 12, 2022 2.640 2.660 2.565 2.610 398,583 -0.08(-2.97%)
Jul 11, 2022 2.720 2.750 2.660 2.690 172,727 -0.09(-3.24%)
Jul 08, 2022 2.800 2.805 2.725 2.780 159,397 +0.01(+0.36%)
Jul 07, 2022 2.720 2.800 2.720 2.770 293,240 +0.10(+3.75%)
Jul 06, 2022 2.750 2.800 2.640 2.670 340,288 -0.12(-4.30%)
Jul 05, 2022 2.780 2.790 2.710 2.790 363,667 -0.05(-1.76%)
Jul 01, 2022 2.890 2.890 2.760 2.840 266,458 -0.04(-1.39%)
Jun 30, 2022 2.850 2.880 2.790 2.880 557,711 +0.00(+0.00%)
Jun 29, 2022 2.950 2.955 2.860 2.880 346,333 -0.05(-1.71%)
Jun 28, 2022 3.040 3.060 2.900 2.930 525,088 -0.07(-2.33%)
Jun 27, 2022 2.940 3.030 2.920 3.000 511,786 +0.08(+2.74%)
Jun 24, 2022 2.880 3.000 2.870 2.920 1,001,340 +0.03(+1.04%)
Jun 23, 2022 2.970 2.970 2.852 2.890 511,483 -0.07(-2.36%)
Jun 22, 2022 2.980 3.040 2.960 2.960 512,993 -0.13(-4.21%)
Jun 21, 2022 3.030 3.180 3.025 3.090 426,662 +0.09(+3.00%)
Jun 17, 2022 3.000 3.140 2.930 3.000 869,748 -0.07(-2.28%)
Jun 16, 2022 3.100 3.110 3.010 3.070 567,099 -0.05(-1.60%)
Jun 15, 2022 3.150 3.160 3.090 3.120 683,827 -0.03(-0.95%)
Jun 14, 2022 3.150 3.210 3.100 3.150 518,219 +0.00(+0.00%)
Jun 13, 2022 3.250 3.260 3.120 3.150 839,035 -0.17(-5.12%)
Jun 10, 2022 3.250 3.340 3.230 3.320 395,337 +0.02(+0.61%)
Jun 09, 2022 3.360 3.390 3.300 3.300 454,733 -0.12(-3.51%)
Jun 08, 2022 3.490 3.490 3.375 3.420 368,697 -0.10(-2.84%)
Jun 07, 2022 3.500 3.550 3.450 3.520 516,987 +0.02(+0.57%)
Jun 06, 2022 3.490 3.550 3.450 3.500 369,242 +0.04(+1.16%)
Jun 03, 2022 3.410 3.460 3.345 3.460 381,902 +0.04(+1.17%)
Jun 02, 2022 3.490 3.550 3.400 3.420 600,254 -0.07(-2.01%)
Jun 01, 2022 3.400 3.530 3.380 3.490 458,028 +0.11(+3.25%)
May 31, 2022 3.470 3.490 3.345 3.380 509,640 -0.08(-2.31%)
May 27, 2022 3.370 3.470 3.360 3.460 407,941 +0.06(+1.76%)
May 26, 2022 3.490 3.490 3.400 3.400 384,509 -0.08(-2.30%)
May 25, 2022 3.390 3.480 3.360 3.480 854,597 +0.11(+3.26%)
May 24, 2022 3.350 3.410 3.330 3.370 430,480 -0.03(-0.88%)
May 23, 2022 3.340 3.420 3.260 3.400 500,691 +0.10(+3.03%)
May 20, 2022 3.390 3.420 3.240 3.300 402,658 -0.05(-1.49%)
May 19, 2022 3.230 3.400 3.200 3.350 479,580 +0.08(+2.45%)
May 18, 2022 3.380 3.480 3.240 3.270 497,294 -0.11(-3.25%)
May 17, 2022 3.350 3.430 3.280 3.380 580,354 -0.01(-0.29%)
May 16, 2022 3.180 3.450 3.180 3.390 777,670 +0.21(+6.60%)
May 13, 2022 3.180 3.280 3.180 3.180 405,964 +0.00(+0.00%)
May 12, 2022 3.210 3.240 3.050 3.180 478,202 -0.15(-4.50%)
May 11, 2022 3.240 3.400 3.200 3.330 350,130 +0.10(+3.10%)
May 10, 2022 3.160 3.275 3.120 3.230 391,805 +0.12(+3.86%)
May 09, 2022 3.270 3.270 3.050 3.110 580,059 -0.23(-6.89%)
May 06, 2022 3.370 3.405 3.320 3.340 283,309 -0.01(-0.30%)
May 05, 2022 3.430 3.440 3.280 3.350 322,662 -0.09(-2.62%)
May 04, 2022 3.400 3.460 3.330 3.440 342,989 +0.10(+2.99%)
May 03, 2022 3.260 3.390 3.240 3.340 213,453 +0.08(+2.45%)
May 02, 2022 3.220 3.260 3.130 3.260 298,008 +0.02(+0.62%)
Apr 29, 2022 3.410 3.410 3.230 3.240 288,274 -0.15(-4.42%)
Apr 28, 2022 3.250 3.420 3.172 3.390 470,255 +0.18(+5.61%)
Apr 27, 2022 3.110 3.240 3.080 3.210 426,704 +0.10(+3.22%)
Apr 26, 2022 3.100 3.220 3.060 3.110 494,010 -0.01(-0.32%)
Apr 25, 2022 3.130 3.140 3.050 3.120 595,112 -0.08(-2.50%)
Apr 22, 2022 3.300 3.370 3.160 3.200 461,008 -0.14(-4.19%)
Apr 21, 2022 3.410 3.510 3.300 3.340 532,593 -0.09(-2.62%)
Apr 20, 2022 3.490 3.510 3.392 3.430 265,453 -0.02(-0.58%)
Apr 19, 2022 3.580 3.590 3.410 3.450 315,147 -0.07(-1.99%)
Apr 18, 2022 3.570 3.590 3.450 3.520 399,818 -0.01(-0.28%)
Apr 14, 2022 3.490 3.565 3.470 3.530 311,861 +0.03(+0.86%)
Apr 13, 2022 3.390 3.570 3.390 3.500 326,450 +0.13(+3.86%)
Apr 12, 2022 3.490 3.570 3.370 3.370 327,068 -0.10(-2.88%)
Apr 11, 2022 3.480 3.480 3.340 3.470 386,214 -0.01(-0.29%)
Apr 08, 2022 3.330 3.500 3.310 3.480 791,535 +0.18(+5.45%)
Apr 07, 2022 3.260 3.439 3.190 3.300 1,564,688 +0.10(+3.12%)
Apr 06, 2022 3.200 3.290 3.125 3.200 629,013 +0.00(+0.00%)
Apr 05, 2022 3.230 3.290 3.160 3.200 346,239 +0.01(+0.31%)
Apr 04, 2022 3.240 3.250 3.165 3.190 222,388 -0.06(-1.85%)
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.