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 )

7.500 +0.150 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2024 7.240 7.280 7.280 7.280 348,994 +0.04(+0.55%)
Mar 27, 2024 7.220 7.270 7.160 7.240 343,234 +0.03(+0.42%)
Mar 26, 2024 7.300 7.325 7.170 7.210 654,230 -0.09(-1.23%)
Mar 25, 2024 7.360 7.438 7.300 7.300 420,538 -0.02(-0.27%)
Mar 22, 2024 7.440 7.440 7.280 7.320 364,146 -0.12(-1.61%)
Mar 21, 2024 7.400 7.525 7.390 7.440 541,935 +0.05(+0.68%)
Mar 20, 2024 7.270 7.400 7.180 7.390 474,725 +0.05(+0.68%)
Mar 19, 2024 7.220 7.380 7.170 7.340 447,675 +0.11(+1.52%)
Mar 18, 2024 7.230 7.260 7.140 7.230 582,611 +0.01(+0.14%)
Mar 15, 2024 7.280 7.340 7.190 7.220 975,234 -0.05(-0.69%)
Mar 14, 2024 7.190 7.290 7.103 7.270 531,349 +0.09(+1.25%)
Mar 13, 2024 7.100 7.220 7.085 7.180 600,674 +0.08(+1.13%)
Mar 12, 2024 7.130 7.190 7.090 7.100 355,139 -0.05(-0.70%)
Mar 11, 2024 7.170 7.180 7.090 7.150 659,334 -0.03(-0.42%)
Mar 08, 2024 7.220 7.245 7.130 7.180 487,913 -0.06(-0.83%)
Mar 07, 2024 7.200 7.275 7.165 7.240 426,836 +0.03(+0.42%)
Mar 06, 2024 7.290 7.310 7.160 7.210 552,547 -0.05(-0.69%)
Mar 05, 2024 7.300 7.410 7.240 7.260 597,235 -0.04(-0.55%)
Mar 04, 2024 7.630 7.650 7.275 7.300 728,480 -0.31(-4.07%)
Mar 01, 2024 7.610 7.710 7.570 7.610 821,060 +0.04(+0.53%)
Feb 29, 2024 7.540 7.625 7.485 7.570 672,053 +0.07(+0.93%)
Feb 28, 2024 7.440 7.585 7.430 7.500 608,830 +0.06(+0.81%)
Feb 27, 2024 7.560 7.575 7.375 7.440 914,706 -0.10(-1.33%)
Feb 26, 2024 7.320 7.595 7.310 7.540 1,190,943 +0.22(+3.01%)
Feb 23, 2024 7.260 7.378 7.070 7.320 1,129,176 +0.06(+0.83%)
Feb 22, 2024 8.020 8.036 7.040 7.260 3,140,108 -0.98(-11.89%)
Feb 21, 2024 7.950 8.365 7.930 8.240 1,446,653 +0.31(+3.91%)
Feb 20, 2024 8.190 8.190 7.900 7.930 642,889 -0.30(-3.65%)
Feb 16, 2024 8.400 8.470 8.220 8.230 528,320 -0.13(-1.56%)
Feb 15, 2024 8.190 8.390 8.080 8.360 561,881 +0.16(+1.95%)
Feb 14, 2024 8.200 8.230 8.060 8.200 518,337 +0.08(+0.99%)
Feb 13, 2024 8.190 8.240 8.090 8.120 478,491 -0.11(-1.34%)
Feb 12, 2024 8.060 8.280 8.060 8.230 531,694 +0.18(+2.24%)
Feb 09, 2024 8.120 8.150 8.000 8.050 415,154 -0.07(-0.86%)
Feb 08, 2024 8.050 8.190 8.035 8.120 561,038 -0.13(-1.58%)
Feb 07, 2024 8.200 8.330 8.050 8.250 585,886 +0.03(+0.36%)
Feb 06, 2024 8.430 8.510 8.210 8.220 621,147 -0.28(-3.29%)
Feb 05, 2024 8.720 8.740 8.420 8.500 1,041,626 -0.26(-2.97%)
Feb 02, 2024 8.850 8.990 8.720 8.760 747,981 -0.14(-1.57%)
Feb 01, 2024 9.110 9.275 8.640 8.900 1,271,911 -0.09(-1.00%)
Jan 31, 2024 8.990 9.115 8.850 8.990 637,130 +0.00(+0.00%)
Jan 30, 2024 8.690 9.000 8.680 8.990 592,124 +0.29(+3.33%)
Jan 29, 2024 8.800 8.880 8.645 8.700 523,609 -0.09(-1.02%)
Jan 26, 2024 8.590 8.800 8.540 8.790 589,851 +0.19(+2.21%)
Jan 25, 2024 8.610 8.705 8.480 8.600 744,990 +0.06(+0.70%)
Jan 24, 2024 8.410 8.610 8.390 8.540 752,928 +0.23(+2.77%)
Jan 23, 2024 8.370 8.410 8.290 8.310 462,821 -0.06(-0.72%)
Jan 22, 2024 8.410 8.475 8.300 8.370 466,897 -0.04(-0.48%)
Jan 19, 2024 8.300 8.470 8.260 8.410 724,585 +0.19(+2.31%)
Jan 18, 2024 8.220 8.240 8.125 8.220 522,034 +0.05(+0.61%)
Jan 17, 2024 8.000 8.220 7.950 8.170 507,917 +0.11(+1.36%)
Jan 16, 2024 8.190 8.300 8.010 8.060 1,126,032 -0.03(-0.37%)
Jan 12, 2024 8.020 8.290 8.000 8.090 682,888 +0.22(+2.80%)
Jan 11, 2024 7.730 7.880 7.650 7.870 796,544 +0.14(+1.81%)
Jan 10, 2024 7.820 7.820 7.640 7.730 462,157 -0.06(-0.77%)
Jan 09, 2024 7.790 7.840 7.620 7.790 797,989 +0.03(+0.39%)
Jan 08, 2024 7.860 7.860 7.600 7.760 704,592 -0.16(-2.02%)
Jan 05, 2024 7.650 8.030 7.592 7.920 1,117,540 +0.31(+4.07%)
Jan 04, 2024 7.670 7.840 7.580 7.610 810,165 +0.08(+1.06%)
Jan 03, 2024 7.270 7.620 7.255 7.530 623,664 +0.26(+3.58%)
Jan 02, 2024 7.230 7.390 7.209 7.270 588,274 +0.12(+1.68%)
Dec 29, 2023 7.200 7.200 7.070 7.150 536,117 -0.06(-0.83%)
Dec 28, 2023 7.380 7.380 7.210 7.210 416,247 -0.17(-2.30%)
Dec 27, 2023 7.520 7.541 7.360 7.380 529,990 -0.17(-2.25%)
Dec 26, 2023 7.780 7.780 7.470 7.550 722,925 -0.25(-3.21%)
Dec 22, 2023 7.720 7.880 7.590 7.800 1,041,347 +0.13(+1.69%)
Dec 21, 2023 7.500 7.670 7.475 7.670 950,027 +0.27(+3.65%)
Dec 20, 2023 7.470 7.580 7.365 7.400 769,490 -0.03(-0.40%)
Dec 19, 2023 7.110 7.430 7.060 7.430 759,537 +0.33(+4.65%)
Dec 18, 2023 7.070 7.226 7.045 7.100 636,389 +0.20(+2.90%)
Dec 15, 2023 6.770 6.945 6.725 6.900 1,496,955 +0.18(+2.68%)
Dec 14, 2023 6.780 6.791 6.680 6.720 649,618 +0.01(+0.15%)
Dec 13, 2023 6.560 6.715 6.410 6.710 587,262 +0.13(+1.98%)
Dec 12, 2023 6.695 6.695 6.560 6.580 456,046 -0.11(-1.64%)
Dec 11, 2023 6.640 6.710 6.535 6.690 479,287 +0.01(+0.15%)
Dec 08, 2023 6.650 6.700 6.630 6.680 391,035 +0.06(+0.91%)
Dec 07, 2023 6.680 6.680 6.490 6.620 461,379 -0.07(-1.05%)
Dec 06, 2023 6.750 6.840 6.670 6.690 463,939 -0.08(-1.18%)
Dec 05, 2023 6.890 6.926 6.745 6.770 442,854 -0.10(-1.46%)
Dec 04, 2023 7.050 7.100 6.870 6.870 392,776 -0.18(-2.55%)
Dec 01, 2023 6.850 7.100 6.850 7.050 559,058 +0.15(+2.17%)
Nov 30, 2023 6.890 6.945 6.730 6.900 470,674 -0.02(-0.29%)
Nov 29, 2023 7.070 7.080 6.880 6.920 438,695 -0.17(-2.40%)
Nov 28, 2023 7.170 7.225 7.090 7.090 399,849 -0.12(-1.66%)
Nov 27, 2023 7.190 7.220 7.101 7.210 382,868 +0.01(+0.14%)
Nov 24, 2023 7.270 7.355 7.200 7.200 394,043 -0.07(-0.96%)
Nov 22, 2023 7.070 7.270 7.000 7.270 333,469 +0.13(+1.82%)
Nov 21, 2023 7.120 7.170 7.020 7.140 574,778 +0.03(+0.42%)
Nov 20, 2023 7.080 7.140 7.040 7.110 472,780 +0.08(+1.14%)
Nov 17, 2023 6.950 7.100 6.938 7.030 465,347 +0.12(+1.74%)
Nov 16, 2023 6.960 7.050 6.850 6.910 656,201 -0.09(-1.29%)
Nov 15, 2023 7.150 7.215 6.990 7.000 487,691 -0.17(-2.37%)
Nov 14, 2023 7.200 7.212 6.975 7.170 561,895 +0.04(+0.56%)
Nov 13, 2023 7.100 7.170 7.025 7.130 390,217 -0.04(-0.56%)
Nov 10, 2023 7.100 7.180 7.075 7.170 319,109 +0.12(+1.70%)
Nov 09, 2023 7.100 7.190 7.030 7.050 408,579 +0.02(+0.28%)
Nov 08, 2023 7.130 7.130 6.900 7.030 664,195 -0.10(-1.40%)
Nov 07, 2023 7.300 7.300 7.120 7.130 544,686 -0.22(-2.99%)
Nov 06, 2023 7.500 7.500 7.260 7.350 753,743 -0.11(-1.47%)
Nov 03, 2023 7.270 7.485 6.900 7.460 750,295 +0.18(+2.47%)
Nov 02, 2023 7.500 7.670 7.190 7.280 1,321,896 -0.10(-1.36%)
Nov 01, 2023 7.100 7.380 7.060 7.380 1,547,798 +0.35(+4.98%)
Oct 31, 2023 7.000 7.100 6.960 7.030 442,930 +0.03(+0.43%)
Oct 30, 2023 7.030 7.160 6.880 7.000 605,581 -0.03(-0.43%)
Oct 27, 2023 6.950 7.065 6.920 7.030 550,072 +0.12(+1.74%)
Oct 26, 2023 6.890 6.949 6.730 6.910 578,930 +0.01(+0.14%)
Oct 25, 2023 6.790 6.920 6.770 6.900 528,684 +0.11(+1.62%)
Oct 24, 2023 6.600 6.850 6.600 6.790 546,119 +0.19(+2.88%)
Oct 23, 2023 6.600 6.690 6.525 6.600 472,243 -0.05(-0.75%)
Oct 20, 2023 6.670 6.720 6.578 6.650 387,552 +0.00(+0.00%)
Oct 19, 2023 6.660 6.720 6.560 6.650 434,396 -0.05(-0.75%)
Oct 18, 2023 6.720 6.780 6.680 6.700 488,392 -0.02(-0.30%)
Oct 17, 2023 6.500 6.798 6.500 6.720 604,996 +0.22(+3.38%)
Oct 16, 2023 6.610 6.660 6.430 6.500 750,506 -0.05(-0.76%)
Oct 13, 2023 6.600 6.710 6.540 6.550 532,843 +0.00(+0.00%)
Oct 12, 2023 6.580 6.630 6.490 6.550 647,128 +0.03(+0.46%)
Oct 11, 2023 6.420 6.560 6.370 6.520 410,867 +0.10(+1.56%)
Oct 10, 2023 6.440 6.530 6.410 6.420 383,305 +0.02(+0.31%)
Oct 09, 2023 6.440 6.600 6.395 6.400 679,310 +0.09(+1.43%)
Oct 06, 2023 6.030 6.350 6.030 6.310 854,466 +0.32(+5.34%)
Oct 05, 2023 5.750 5.990 5.750 5.990 647,545 +0.22(+3.81%)
Oct 04, 2023 5.850 5.850 5.700 5.770 526,826 -0.14(-2.37%)
Oct 03, 2023 5.970 5.970 5.820 5.910 586,488 -0.09(-1.50%)
Oct 02, 2023 6.190 6.230 5.990 6.000 593,737 -0.17(-2.76%)
Sep 29, 2023 6.240 6.280 6.090 6.170 532,403 -0.06(-0.96%)
Sep 28, 2023 6.250 6.250 6.150 6.230 400,131 -0.03(-0.48%)
Sep 27, 2023 6.270 6.390 6.230 6.260 613,674 +0.06(+0.97%)
Sep 26, 2023 6.030 6.300 6.030 6.200 1,065,130 +0.13(+2.14%)
Sep 25, 2023 6.000 6.099 6.050 6.070 335,932 +0.05(+0.83%)
Sep 22, 2023 5.920 6.080 5.920 6.020 443,406 +0.14(+2.38%)
Sep 21, 2023 5.830 5.950 5.810 5.880 549,611 +0.02(+0.34%)
Sep 20, 2023 5.820 5.970 5.820 5.860 425,457 +0.01(+0.17%)
Sep 19, 2023 5.940 5.965 5.824 5.850 438,119 -0.05(-0.85%)
Sep 18, 2023 5.800 5.950 5.800 5.900 470,752 +0.12(+2.08%)
Sep 15, 2023 5.860 5.894 5.770 5.780 802,462 -0.08(-1.37%)
Sep 14, 2023 5.850 6.020 5.840 5.860 505,474 +0.06(+1.03%)
Sep 13, 2023 5.840 5.910 5.780 5.800 544,088 -0.04(-0.68%)
Sep 12, 2023 5.950 6.000 5.840 5.840 379,085 -0.09(-1.52%)
Sep 11, 2023 6.100 6.130 5.905 5.930 503,049 -0.16(-2.63%)
Sep 08, 2023 5.960 6.105 5.890 6.090 422,393 +0.17(+2.87%)
Sep 07, 2023 5.980 6.050 5.890 5.920 757,950 -0.08(-1.33%)
Sep 06, 2023 6.130 6.170 5.990 6.000 685,742 -0.13(-2.12%)
Sep 05, 2023 6.400 6.400 6.100 6.130 731,050 -0.31(-4.81%)
Sep 01, 2023 6.440 6.530 6.430 6.440 505,198 +0.03(+0.47%)
Aug 31, 2023 6.590 6.590 6.400 6.410 529,849 -0.18(-2.73%)
Aug 30, 2023 6.600 6.610 6.540 6.590 429,679 -0.01(-0.15%)
Aug 29, 2023 6.650 6.720 6.560 6.600 487,756 -0.05(-0.75%)
Aug 28, 2023 6.720 6.800 6.620 6.650 285,934 -0.04(-0.60%)
Aug 25, 2023 6.820 6.820 6.618 6.690 544,110 -0.11(-1.62%)
Aug 24, 2023 6.940 6.959 6.770 6.800 490,885 -0.16(-2.30%)
Aug 23, 2023 7.030 7.030 6.830 6.960 687,062 -0.07(-1.00%)
Aug 22, 2023 6.840 7.260 6.810 7.030 1,937,591 +0.22(+3.23%)
Aug 21, 2023 6.800 6.920 6.730 6.810 972,035 +0.06(+0.89%)
Aug 18, 2023 6.750 6.820 6.670 6.750 540,040 -0.01(-0.15%)
Aug 17, 2023 6.700 6.775 6.660 6.760 536,451 +0.13(+1.96%)
Aug 16, 2023 6.610 6.740 6.610 6.630 549,504 +0.04(+0.61%)
Aug 15, 2023 6.510 6.630 6.510 6.590 361,019 -0.01(-0.15%)
Aug 14, 2023 6.575 6.600 6.431 6.600 327,887 +0.01(+0.15%)
Aug 11, 2023 6.670 6.700 6.510 6.590 494,173 -0.08(-1.20%)
Aug 10, 2023 6.800 6.800 6.670 6.670 475,171 -0.11(-1.62%)
Aug 09, 2023 6.660 6.920 6.660 6.780 827,256 +0.13(+1.95%)
Aug 08, 2023 6.550 6.650 6.501 6.650 480,664 +0.05(+0.76%)
Aug 07, 2023 6.530 6.690 6.520 6.600 479,616 +0.08(+1.23%)
Aug 04, 2023 6.530 6.640 6.470 6.520 561,877 -0.01(-0.15%)
Aug 03, 2023 6.500 6.660 6.120 6.530 1,119,086 -0.07(-1.06%)
Aug 02, 2023 6.640 6.670 6.530 6.600 457,978 -0.10(-1.49%)
Aug 01, 2023 6.660 6.715 6.560 6.700 460,001 +0.04(+0.60%)
Jul 31, 2023 6.490 6.670 6.465 6.660 449,464 +0.23(+3.58%)
Jul 28, 2023 6.180 6.460 6.160 6.430 526,875 +0.29(+4.72%)
Jul 27, 2023 6.190 6.250 6.115 6.140 534,574 -0.05(-0.81%)
Jul 26, 2023 6.210 6.310 6.130 6.190 551,124 -0.07(-1.12%)
Jul 25, 2023 6.200 6.380 6.200 6.260 607,172 +0.08(+1.29%)
Jul 24, 2023 6.180 6.340 6.120 6.180 737,244 +0.02(+0.32%)
Jul 21, 2023 6.230 6.240 6.100 6.160 366,330 -0.04(-0.65%)
Jul 20, 2023 6.260 6.300 6.145 6.200 410,257 -0.04(-0.64%)
Jul 19, 2023 6.420 6.450 6.220 6.240 482,525 -0.20(-3.11%)
Jul 18, 2023 6.500 6.570 6.430 6.440 328,380 -0.07(-1.08%)
Jul 17, 2023 6.400 6.525 6.310 6.510 492,263 +0.14(+2.20%)
Jul 14, 2023 6.790 6.790 6.353 6.370 608,181 -0.42(-6.19%)
Jul 13, 2023 6.770 6.850 6.710 6.790 684,121 +0.03(+0.44%)
Jul 12, 2023 6.800 6.830 6.690 6.760 561,256 +0.05(+0.75%)
Jul 11, 2023 6.580 6.710 6.580 6.710 638,740 +0.16(+2.44%)
Jul 10, 2023 6.580 6.660 6.540 6.550 521,640 -0.02(-0.30%)
Jul 07, 2023 6.340 6.610 6.330 6.570 732,717 +0.25(+3.96%)
Jul 06, 2023 6.540 6.638 6.270 6.320 739,669 -0.21(-3.22%)
Jul 05, 2023 6.320 6.570 6.277 6.530 1,010,459 +0.21(+3.32%)
Jul 03, 2023 6.160 6.340 6.110 6.320 848,917 +0.28(+4.64%)
Jun 30, 2023 5.980 6.090 5.960 6.040 483,644 +0.13(+2.20%)
Jun 29, 2023 5.850 5.960 5.830 5.910 550,207 +0.09(+1.55%)
Jun 28, 2023 5.840 5.860 5.750 5.820 506,464 -0.02(-0.34%)
Jun 27, 2023 5.870 5.910 5.840 5.840 382,257 -0.04(-0.68%)
Jun 26, 2023 5.930 6.040 5.880 5.880 555,100 -0.11(-1.84%)
Jun 23, 2023 5.930 6.040 5.821 5.990 1,790,369 +0.03(+0.50%)
Jun 22, 2023 5.890 5.965 5.840 5.960 441,145 -0.02(-0.33%)
Jun 21, 2023 5.990 6.000 5.930 5.980 501,308 -0.01(-0.17%)
Jun 20, 2023 6.000 6.020 5.895 5.990 469,445 -0.04(-0.66%)
Jun 16, 2023 6.200 6.250 6.010 6.030 605,742 -0.14(-2.27%)
Jun 15, 2023 6.100 6.180 6.060 6.170 454,726 +0.07(+1.15%)
Jun 14, 2023 6.030 6.150 6.010 6.100 597,753 +0.11(+1.84%)
Jun 13, 2023 6.030 6.110 5.960 5.990 567,195 +0.00(+0.00%)
Jun 12, 2023 6.040 6.080 5.970 5.990 576,996 -0.03(-0.50%)
Jun 09, 2023 6.060 6.180 6.010 6.020 1,211,456 +0.24(+4.15%)
Jun 08, 2023 5.790 5.870 5.740 5.780 431,191 -0.03(-0.52%)
Jun 07, 2023 5.810 5.880 5.695 5.810 664,109 +0.04(+0.69%)
Jun 06, 2023 5.690 5.800 5.640 5.770 581,831 +0.02(+0.35%)
Jun 05, 2023 5.790 5.850 5.720 5.750 589,535 -0.13(-2.21%)
Jun 02, 2023 5.770 5.910 5.730 5.880 536,379 +0.16(+2.80%)
Jun 01, 2023 5.600 5.760 5.590 5.720 531,449 +0.11(+1.96%)
May 31, 2023 5.580 5.640 5.450 5.610 777,975 -0.05(-0.88%)
May 30, 2023 5.810 5.820 5.620 5.660 592,608 -0.20(-3.41%)
May 26, 2023 5.860 5.910 5.805 5.860 424,401 +0.00(+0.00%)
May 25, 2023 5.940 5.940 5.810 5.860 484,756 -0.12(-2.01%)
May 24, 2023 6.010 6.020 5.910 5.980 434,532 -0.03(-0.50%)
May 23, 2023 6.040 6.140 5.960 6.010 578,915 -0.04(-0.66%)
May 22, 2023 6.020 6.150 6.020 6.050 645,793 +0.02(+0.33%)
May 19, 2023 5.880 6.120 5.840 6.030 1,475,102 +0.22(+3.79%)
May 18, 2023 5.770 5.820 5.620 5.810 866,094 +0.01(+0.17%)
May 17, 2023 5.840 5.870 5.770 5.800 568,190 -0.02(-0.34%)
May 16, 2023 5.890 5.950 5.820 5.820 501,849 -0.08(-1.36%)
May 15, 2023 6.110 6.110 5.890 5.900 943,192 -0.15(-2.48%)
May 12, 2023 6.130 6.420 5.990 6.050 1,416,506 -0.07(-1.14%)
May 11, 2023 5.670 6.246 5.650 6.120 1,456,644 +0.69(+12.71%)
May 10, 2023 5.380 5.465 5.303 5.430 933,290 +0.11(+2.07%)
May 09, 2023 5.260 5.360 5.200 5.320 968,262 +0.00(+0.00%)
May 08, 2023 5.380 5.425 5.250 5.320 894,667 -0.08(-1.48%)
May 05, 2023 5.250 5.510 5.250 5.400 1,113,519 +0.25(+4.85%)
May 04, 2023 5.080 5.150 5.010 5.150 797,653 -0.03(-0.58%)
May 03, 2023 5.400 5.400 5.175 5.180 911,348 -0.23(-4.25%)
May 02, 2023 5.490 5.490 5.315 5.410 804,865 -0.09(-1.64%)
May 01, 2023 5.650 5.650 5.435 5.500 758,910 -0.15(-2.65%)
Apr 28, 2023 5.600 5.700 5.580 5.650 706,946 +0.02(+0.36%)
Apr 27, 2023 5.650 5.689 5.540 5.630 903,061 -0.02(-0.35%)
Apr 26, 2023 5.780 5.780 5.620 5.650 709,902 -0.16(-2.75%)
Apr 25, 2023 5.960 5.980 5.775 5.810 641,385 -0.28(-4.60%)
Apr 24, 2023 5.770 6.160 5.770 6.090 683,811 +0.32(+5.55%)
Apr 21, 2023 5.870 5.900 5.745 5.770 663,774 -0.14(-2.37%)
Apr 20, 2023 6.080 6.090 5.870 5.910 567,614 -0.20(-3.27%)
Apr 19, 2023 6.260 6.290 6.030 6.110 690,043 -0.24(-3.78%)
Apr 18, 2023 6.320 6.400 6.275 6.350 568,430 +0.01(+0.16%)
Apr 17, 2023 6.110 6.390 6.100 6.340 737,280 +0.25(+4.11%)
Apr 14, 2023 6.050 6.100 6.005 6.090 721,234 +0.09(+1.50%)
Apr 13, 2023 5.890 6.147 5.830 6.000 782,821 +0.13(+2.21%)
Apr 12, 2023 5.840 5.897 5.800 5.870 663,397 +0.05(+0.86%)
Apr 11, 2023 5.860 5.915 5.820 5.820 616,889 -0.03(-0.51%)
Apr 10, 2023 5.710 5.970 5.710 5.850 834,184 +0.13(+2.27%)
Apr 06, 2023 5.860 5.865 5.710 5.720 770,603 -0.13(-2.22%)
Apr 05, 2023 5.820 5.865 5.660 5.850 818,015 +0.03(+0.52%)
Apr 04, 2023 5.930 5.935 5.740 5.820 1,208,463 -0.09(-1.52%)
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.