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, 2021 3.290 3.360 3.200 3.200 731,878 -0.08(-2.44%)
Mar 30, 2021 3.370 3.385 3.270 3.280 713,662 -0.12(-3.53%)
Mar 29, 2021 3.750 3.750 3.350 3.400 1,450,755 -0.39(-10.29%)
Mar 26, 2021 3.430 3.880 3.400 3.790 2,503,500 +0.44(+13.13%)
Mar 25, 2021 3.300 3.390 3.170 3.350 662,139 +0.03(+0.90%)
Mar 24, 2021 3.380 3.490 3.310 3.320 733,527 +0.03(+0.91%)
Mar 23, 2021 3.400 3.450 3.270 3.290 766,798 -0.19(-5.46%)
Mar 22, 2021 3.530 3.590 3.450 3.480 515,118 -0.12(-3.33%)
Mar 19, 2021 3.500 3.695 3.410 3.600 1,120,100 +0.10(+2.86%)
Mar 18, 2021 3.700 3.840 3.460 3.500 1,253,857 -0.18(-4.89%)
Mar 17, 2021 3.580 3.700 3.530 3.680 646,790 +0.10(+2.79%)
Mar 16, 2021 3.530 3.690 3.430 3.580 656,946 +0.02(+0.56%)
Mar 15, 2021 3.500 3.570 3.430 3.560 511,867 +0.02(+0.56%)
Mar 12, 2021 3.500 3.550 3.460 3.540 375,700 +0.09(+2.61%)
Mar 11, 2021 3.530 3.650 3.440 3.450 858,740 -0.08(-2.27%)
Mar 10, 2021 3.220 3.540 3.220 3.530 919,745 +0.28(+8.62%)
Mar 09, 2021 3.320 3.380 3.221 3.250 792,438 -0.11(-3.27%)
Mar 08, 2021 3.500 3.590 3.280 3.360 825,999 -0.13(-3.72%)
Mar 05, 2021 3.470 3.540 3.251 3.490 925,700 +0.11(+3.25%)
Mar 04, 2021 3.470 3.540 3.260 3.380 1,200,554 -0.03(-0.88%)
Mar 03, 2021 3.280 3.480 3.240 3.410 1,489,090 +0.18(+5.57%)
Mar 02, 2021 3.160 3.350 3.140 3.230 874,835 +0.09(+2.87%)
Mar 01, 2021 3.280 3.310 3.090 3.140 1,158,386 -0.04(-1.26%)
Feb 26, 2021 3.350 3.390 3.080 3.180 1,447,800 -0.22(-6.47%)
Feb 25, 2021 3.500 3.550 3.310 3.400 942,455 -0.05(-1.45%)
Feb 24, 2021 3.390 3.500 3.360 3.450 748,209 +0.06(+1.77%)
Feb 23, 2021 3.250 3.420 3.010 3.390 1,237,577 +0.06(+1.80%)
Feb 22, 2021 3.300 3.490 3.300 3.330 1,041,268 +0.04(+1.22%)
Feb 19, 2021 3.300 3.460 3.230 3.290 1,025,800 -0.02(-0.60%)
Feb 18, 2021 3.490 3.490 3.170 3.310 1,276,525 -0.23(-6.50%)
Feb 17, 2021 3.700 3.700 3.350 3.540 1,718,123 -0.17(-4.58%)
Feb 16, 2021 3.590 3.730 3.460 3.710 2,489,336 +0.30(+8.80%)
Feb 12, 2021 3.230 3.440 3.200 3.410 1,786,300 +0.20(+6.23%)
Feb 11, 2021 3.120 3.290 3.000 3.210 1,358,981 +0.09(+2.88%)
Feb 10, 2021 3.050 3.220 2.920 3.120 1,350,482 +0.07(+2.30%)
Feb 09, 2021 2.910 3.140 2.860 3.050 1,141,092 +0.16(+5.54%)
Feb 08, 2021 2.940 3.190 2.860 2.890 2,125,861 +0.01(+0.35%)
Feb 05, 2021 2.730 2.880 2.730 2.880 1,132,500 +0.17(+6.27%)
Feb 04, 2021 2.750 2.820 2.640 2.710 644,232 +0.01(+0.37%)
Feb 03, 2021 2.640 2.770 2.620 2.700 1,089,160 +0.11(+4.25%)
Feb 02, 2021 2.710 2.710 2.555 2.590 1,015,111 +0.01(+0.39%)
Feb 01, 2021 2.510 2.610 2.480 2.580 522,248 +0.12(+4.88%)
Jan 29, 2021 2.460 2.650 2.440 2.460 677,700 +0.03(+1.23%)
Jan 28, 2021 2.490 2.550 2.380 2.430 648,903 -0.05(-2.02%)
Jan 27, 2021 2.440 2.600 2.350 2.480 823,204 -0.07(-2.75%)
Jan 26, 2021 2.640 2.670 2.550 2.550 602,559 +0.00(+0.00%)
Jan 25, 2021 2.750 2.760 2.470 2.550 1,122,490 -0.11(-4.14%)
Jan 22, 2021 2.640 2.680 2.600 2.660 435,800 -0.03(-1.12%)
Jan 21, 2021 2.740 2.860 2.660 2.690 536,870 -0.09(-3.24%)
Jan 20, 2021 2.980 2.990 2.730 2.780 707,898 -0.12(-4.14%)
Jan 19, 2021 2.930 2.985 2.810 2.900 786,781 +0.06(+2.11%)
Jan 15, 2021 2.910 2.960 2.755 2.840 848,800 -0.11(-3.73%)
Jan 14, 2021 2.650 2.990 2.650 2.950 1,347,763 +0.35(+13.46%)
Jan 13, 2021 2.790 2.810 2.590 2.600 1,649,431 -0.10(-3.70%)
Jan 12, 2021 2.530 2.740 2.520 2.700 879,065 +0.22(+8.87%)
Jan 11, 2021 2.450 2.550 2.430 2.480 825,742 -0.03(-1.20%)
Jan 08, 2021 2.500 2.640 2.490 2.510 792,900 +0.09(+3.72%)
Jan 07, 2021 2.380 2.470 2.355 2.420 768,354 +0.06(+2.54%)
Jan 06, 2021 2.500 2.540 2.310 2.360 774,734 -0.09(-3.67%)
Jan 05, 2021 2.360 2.505 2.360 2.450 1,303,851 +0.08(+3.38%)
Jan 04, 2021 2.260 2.400 2.210 2.370 1,698,346 +0.22(+10.23%)
Dec 31, 2020 2.150 2.150 2.150 1,167,786 -0.03(-1.38%)
Dec 30, 2020 2.150 2.220 2.100 2.180 1,167,786 +0.03(+1.40%)
Dec 29, 2020 2.320 2.330 2.120 2.150 1,534,215 -0.18(-7.73%)
Dec 28, 2020 2.450 2.450 2.330 2.330 375,344 -0.08(-3.32%)
Dec 24, 2020 2.440 2.440 2.370 2.410 298,300 +0.00(+0.00%)
Dec 23, 2020 2.270 2.450 2.270 2.410 946,123 +0.15(+6.64%)
Dec 22, 2020 2.400 2.400 2.220 2.260 801,666 -0.17(-7.00%)
Dec 21, 2020 2.470 2.495 2.390 2.430 1,197,674 -0.14(-5.45%)
Dec 18, 2020 2.610 2.660 2.560 2.570 509,800 -0.02(-0.77%)
Dec 17, 2020 2.670 2.680 2.550 2.590 473,578 -0.07(-2.63%)
Dec 16, 2020 2.770 2.770 2.635 2.660 470,058 -0.09(-3.27%)
Dec 15, 2020 2.750 2.780 2.640 2.750 497,902 +0.06(+2.23%)
Dec 14, 2020 2.800 2.800 2.650 2.690 759,008 -0.04(-1.47%)
Dec 11, 2020 2.850 2.860 2.695 2.730 465,300 -0.12(-4.21%)
Dec 10, 2020 2.550 2.890 2.500 2.850 1,455,078 +0.25(+9.62%)
Dec 09, 2020 2.590 2.620 2.490 2.600 802,140 +0.05(+1.96%)
Dec 08, 2020 2.530 2.640 2.530 2.550 396,547 -0.02(-0.78%)
Dec 07, 2020 2.700 2.710 2.530 2.570 958,268 -0.14(-5.17%)
Dec 04, 2020 2.570 2.725 2.520 2.710 977,800 +0.21(+8.40%)
Dec 03, 2020 2.500 2.560 2.450 2.500 392,648 +0.02(+0.81%)
Dec 02, 2020 2.310 2.500 2.300 2.480 374,906 +0.14(+5.98%)
Dec 01, 2020 2.390 2.450 2.330 2.340 442,344 -0.01(-0.43%)
Nov 30, 2020 2.480 2.480 2.340 2.350 596,739 -0.13(-5.24%)
Nov 27, 2020 2.560 2.560 2.460 2.480 454,300 -0.05(-1.98%)
Nov 25, 2020 2.530 2.620 2.460 2.530 529,500 -0.01(-0.39%)
Nov 24, 2020 2.560 2.690 2.515 2.540 968,660 +0.07(+2.83%)
Nov 23, 2020 2.240 2.510 2.240 2.470 1,399,434 +0.24(+10.76%)
Nov 20, 2020 2.160 2.270 2.150 2.230 898,600 +0.08(+3.72%)
Nov 19, 2020 2.060 2.150 2.020 2.150 598,851 +0.10(+4.88%)
Nov 18, 2020 2.170 2.170 2.050 2.050 914,258 -0.11(-5.09%)
Nov 17, 2020 2.140 2.175 2.095 2.160 836,280 +0.02(+0.93%)
Nov 16, 2020 2.140 2.180 2.090 2.140 762,879 +0.16(+8.08%)
Nov 13, 2020 1.960 2.020 1.930 1.980 775,200 +0.01(+0.51%)
Nov 12, 2020 2.180 2.190 1.930 1.970 987,961 -0.21(-9.63%)
Nov 11, 2020 2.140 2.190 2.090 2.180 801,816 +0.06(+2.83%)
Nov 10, 2020 2.060 2.120 2.000 2.120 631,031 +0.11(+5.47%)
Nov 09, 2020 1.920 2.075 1.900 2.010 1,102,866 +0.25(+14.20%)
Nov 06, 2020 1.840 1.900 1.750 1.760 372,300 -0.07(-3.83%)
Nov 05, 2020 1.720 1.830 1.720 1.830 512,206 +0.11(+6.40%)
Nov 04, 2020 1.810 1.810 1.720 1.720 436,659 -0.08(-4.44%)
Nov 03, 2020 1.830 1.880 1.780 1.800 417,653 +0.01(+0.56%)
Nov 02, 2020 1.760 1.830 1.740 1.790 665,746 +0.03(+1.70%)
Oct 30, 2020 1.820 1.820 1.700 1.760 687,400 -0.06(-3.30%)
Oct 29, 2020 1.770 1.830 1.720 1.820 499,630 +0.03(+1.68%)
Oct 28, 2020 1.860 1.860 1.760 1.790 774,964 -0.12(-6.28%)
Oct 27, 2020 2.000 2.000 1.860 1.910 914,507 -0.09(-4.50%)
Oct 26, 2020 2.040 2.050 1.940 2.000 697,116 -0.05(-2.44%)
Oct 23, 2020 2.080 2.090 2.020 2.050 604,200 -0.03(-1.44%)
Oct 22, 2020 2.060 2.080 2.010 2.080 523,486 +0.04(+1.96%)
Oct 21, 2020 2.100 2.110 2.016 2.040 787,115 -0.10(-4.67%)
Oct 20, 2020 2.160 2.160 2.100 2.140 740,550 -0.01(-0.47%)
Oct 19, 2020 2.210 2.240 2.140 2.150 420,011 -0.06(-2.71%)
Oct 16, 2020 2.300 2.315 2.200 2.210 478,000 -0.10(-4.33%)
Oct 15, 2020 2.280 2.320 2.200 2.310 766,762 +0.13(+5.96%)
Oct 14, 2020 2.190 2.260 2.180 2.180 264,247 -0.02(-0.91%)
Oct 13, 2020 2.220 2.239 2.150 2.200 252,091 +0.01(+0.46%)
Oct 12, 2020 2.240 2.300 2.160 2.190 452,817 -0.06(-2.67%)
Oct 09, 2020 2.370 2.390 2.250 2.250 453,500 -0.12(-5.06%)
Oct 08, 2020 2.250 2.375 2.250 2.370 527,904 +0.14(+6.28%)
Oct 07, 2020 2.290 2.295 2.180 2.230 519,524 -0.05(-2.19%)
Oct 06, 2020 2.310 2.380 2.250 2.280 321,052 -0.04(-1.72%)
Oct 05, 2020 2.280 2.350 2.240 2.320 236,021 +0.04(+1.75%)
Oct 02, 2020 2.280 2.300 2.215 2.280 327,200 -0.02(-0.87%)
Oct 01, 2020 2.240 2.310 2.210 2.300 390,079 +0.07(+3.14%)
Sep 30, 2020 2.200 2.310 2.200 2.230 424,791 +0.04(+1.83%)
Sep 29, 2020 2.200 2.200 2.120 2.190 471,849 +0.01(+0.46%)
Sep 28, 2020 2.180 2.220 2.090 2.180 570,391 +0.02(+0.93%)
Sep 25, 2020 2.200 2.250 2.150 2.160 329,500 -0.04(-1.82%)
Sep 24, 2020 2.200 2.290 2.130 2.200 555,608 -0.01(-0.45%)
Sep 23, 2020 2.280 2.280 2.150 2.210 631,563 -0.04(-1.78%)
Sep 22, 2020 2.360 2.370 2.210 2.250 621,422 -0.11(-4.66%)
Sep 21, 2020 2.430 2.430 2.290 2.360 501,381 -0.14(-5.60%)
Sep 18, 2020 2.490 2.530 2.430 2.500 461,000 +0.00(+0.00%)
Sep 17, 2020 2.430 2.510 2.410 2.500 395,131 +0.01(+0.40%)
Sep 16, 2020 2.450 2.550 2.440 2.490 521,354 +0.07(+2.89%)
Sep 15, 2020 2.520 2.530 2.360 2.420 578,573 -0.09(-3.59%)
Sep 14, 2020 2.450 2.575 2.440 2.510 351,257 +0.07(+2.87%)
Sep 11, 2020 2.430 2.510 2.405 2.440 548,900 +0.03(+1.24%)
Sep 10, 2020 2.410 2.460 2.380 2.410 399,680 +0.00(+0.00%)
Sep 09, 2020 2.480 2.510 2.410 2.410 337,928 +0.00(+0.00%)
Sep 08, 2020 2.380 2.480 2.350 2.410 395,330 -0.03(-1.23%)
Sep 04, 2020 2.400 2.460 2.290 2.440 474,000 +0.03(+1.24%)
Sep 03, 2020 2.480 2.510 2.410 2.410 518,054 -0.03(-1.23%)
Sep 02, 2020 2.420 2.470 2.360 2.440 831,561 +0.01(+0.41%)
Sep 01, 2020 2.530 2.530 2.400 2.430 864,859 -0.12(-4.71%)
Aug 31, 2020 2.610 2.612 2.550 2.550 171,459 -0.08(-3.04%)
Aug 28, 2020 2.470 2.640 2.470 2.630 678,100 +0.14(+5.62%)
Aug 27, 2020 2.610 2.620 2.465 2.490 685,052 -0.11(-4.23%)
Aug 26, 2020 2.740 2.770 2.600 2.600 676,186 -0.15(-5.45%)
Aug 25, 2020 2.750 2.780 2.690 2.750 318,460 +0.01(+0.36%)
Aug 24, 2020 2.650 2.760 2.640 2.740 600,316 +0.10(+3.79%)
Aug 21, 2020 2.710 2.750 2.640 2.640 461,900 -0.08(-2.94%)
Aug 20, 2020 2.660 2.722 2.650 2.720 621,753 +0.02(+0.74%)
Aug 19, 2020 2.670 2.740 2.630 2.700 786,739 +0.08(+3.05%)
Aug 18, 2020 2.820 2.850 2.620 2.620 894,420 -0.21(-7.42%)
Aug 17, 2020 2.860 2.900 2.810 2.830 555,612 -0.01(-0.35%)
Aug 14, 2020 2.690 2.905 2.690 2.840 1,417,600 +0.12(+4.41%)
Aug 13, 2020 2.850 2.970 2.670 2.720 1,498,466 -0.02(-0.73%)
Aug 12, 2020 2.640 2.750 2.630 2.740 924,238 +0.11(+4.18%)
Aug 11, 2020 2.620 2.730 2.590 2.630 901,042 +0.08(+3.14%)
Aug 10, 2020 2.660 2.690 2.480 2.550 812,200 -0.04(-1.54%)
Aug 07, 2020 2.550 2.600 2.510 2.590 385,500 +0.07(+2.78%)
Aug 06, 2020 2.550 2.610 2.510 2.520 647,406 -0.05(-1.95%)
Aug 05, 2020 2.530 2.600 2.490 2.570 332,624 +0.07(+2.80%)
Aug 04, 2020 2.370 2.520 2.370 2.500 749,277 +0.14(+5.93%)
Aug 03, 2020 2.380 2.395 2.300 2.360 511,300 -0.02(-0.84%)
Jul 31, 2020 2.540 2.540 2.360 2.380 563,900 -0.09(-3.64%)
Jul 30, 2020 2.630 2.630 2.410 2.470 947,237 -0.17(-6.44%)
Jul 29, 2020 2.480 2.660 2.470 2.640 1,166,948 +0.18(+7.32%)
Jul 28, 2020 2.450 2.500 2.415 2.460 659,362 +0.01(+0.41%)
Jul 27, 2020 2.520 2.530 2.410 2.450 577,024 -0.03(-1.21%)
Jul 24, 2020 2.480 2.560 2.475 2.480 773,400 +0.00(+0.00%)
Jul 23, 2020 2.430 2.510 2.380 2.480 465,939 +0.04(+1.64%)
Jul 22, 2020 2.410 2.470 2.365 2.440 567,225 +0.00(+0.00%)
Jul 21, 2020 2.350 2.470 2.350 2.440 834,430 +0.11(+4.72%)
Jul 20, 2020 2.380 2.402 2.325 2.330 682,445 -0.05(-2.10%)
Jul 17, 2020 2.470 2.540 2.375 2.380 713,400 -0.07(-2.86%)
Jul 16, 2020 2.460 2.490 2.390 2.450 600,343 -0.01(-0.41%)
Jul 15, 2020 2.430 2.480 2.360 2.460 943,162 +0.15(+6.49%)
Jul 14, 2020 2.220 2.310 2.192 2.310 806,797 +0.11(+5.00%)
Jul 13, 2020 2.320 2.330 2.200 2.200 1,435,607 -0.04(-1.79%)
Jul 10, 2020 2.110 2.260 2.080 2.240 1,244,100 +0.15(+7.18%)
Jul 09, 2020 2.270 2.270 2.080 2.090 1,255,637 -0.13(-5.86%)
Jul 08, 2020 2.230 2.290 2.200 2.220 1,141,824 -0.03(-1.33%)
Jul 07, 2020 2.360 2.360 2.240 2.250 892,109 -0.12(-5.06%)
Jul 06, 2020 2.370 2.390 2.230 2.370 1,266,573 +0.07(+3.04%)
Jul 02, 2020 2.490 2.490 2.260 2.300 1,679,500 -0.11(-4.56%)
Jul 01, 2020 2.400 2.500 2.370 2.410 837,461 +0.01(+0.42%)
Jun 30, 2020 2.420 2.430 2.320 2.400 916,207 -0.01(-0.41%)
Jun 29, 2020 2.230 2.480 2.212 2.410 1,208,221 +0.24(+11.06%)
Jun 26, 2020 2.260 2.260 2.150 2.170 8,758,600 -0.09(-3.98%)
Jun 25, 2020 2.340 2.360 2.200 2.260 2,080,248 -0.08(-3.42%)
Jun 24, 2020 2.390 2.425 2.290 2.340 1,784,770 -0.09(-3.70%)
Jun 23, 2020 2.500 2.530 2.360 2.430 1,900,970 -0.06(-2.41%)
Jun 22, 2020 2.550 2.590 2.460 2.490 1,930,108 -0.08(-3.11%)
Jun 19, 2020 2.590 2.630 2.500 2.570 2,323,000 +0.01(+0.39%)
Jun 18, 2020 2.550 2.580 2.470 2.560 1,749,639 +0.03(+1.19%)
Jun 17, 2020 2.680 2.680 2.520 2.530 1,620,853 -0.16(-5.95%)
Jun 16, 2020 2.890 2.890 2.645 2.690 1,516,236 -0.04(-1.47%)
Jun 15, 2020 2.630 2.798 2.520 2.730 2,015,585 +0.00(+0.00%)
Jun 12, 2020 2.910 2.927 2.660 2.730 1,285,400 -0.02(-0.73%)
Jun 11, 2020 2.800 2.860 2.680 2.750 1,956,802 -0.24(-8.03%)
Jun 10, 2020 3.200 3.200 2.975 2.990 1,165,625 -0.18(-5.68%)
Jun 09, 2020 3.220 3.220 3.035 3.170 1,655,201 -0.16(-4.80%)
Jun 08, 2020 3.050 3.330 3.020 3.330 2,508,601 +0.35(+11.74%)
Jun 05, 2020 2.870 3.000 2.850 2.980 1,975,600 +0.18(+6.43%)
Jun 04, 2020 2.810 2.890 2.740 2.800 1,447,094 -0.04(-1.41%)
Jun 03, 2020 2.950 3.025 2.830 2.840 1,138,496 -0.07(-2.41%)
Jun 02, 2020 2.920 2.950 2.790 2.910 1,385,626 +0.03(+1.04%)
Jun 01, 2020 2.950 3.020 2.880 2.880 873,595 -0.05(-1.71%)
May 29, 2020 2.900 2.965 2.810 2.930 1,055,500 +0.00(+0.00%)
May 28, 2020 3.160 3.210 2.910 2.930 1,402,399 -0.18(-5.79%)
May 27, 2020 3.030 3.230 2.960 3.110 1,673,171 +0.18(+6.14%)
May 26, 2020 3.050 3.050 2.905 2.930 965,007 +0.02(+0.69%)
May 22, 2020 3.060 3.070 2.830 2.910 1,585,700 -0.15(-4.90%)
May 21, 2020 3.200 3.360 3.010 3.060 1,531,982 -0.05(-1.61%)
May 20, 2020 2.950 3.140 2.905 3.110 1,342,175 +0.27(+9.51%)
May 19, 2020 2.980 3.040 2.840 2.840 964,407 -0.15(-5.02%)
May 18, 2020 2.920 3.020 2.850 2.990 1,224,842 +0.13(+4.55%)
May 15, 2020 2.910 2.920 2.770 2.860 921,300 -0.01(-0.35%)
May 14, 2020 2.960 2.960 2.750 2.870 1,336,226 -0.18(-5.90%)
May 13, 2020 3.110 3.150 2.920 3.050 1,548,840 -0.08(-2.56%)
May 12, 2020 3.280 3.330 3.130 3.130 1,096,920 -0.17(-5.15%)
May 11, 2020 3.390 3.390 3.190 3.300 1,418,022 -0.12(-3.51%)
May 08, 2020 3.300 3.440 3.280 3.420 819,200 +0.14(+4.27%)
May 07, 2020 3.250 3.360 3.150 3.280 1,094,042 +0.10(+3.14%)
May 06, 2020 3.330 3.360 3.110 3.180 1,272,246 -0.11(-3.34%)
May 05, 2020 3.650 3.650 3.280 3.290 1,467,368 -0.32(-8.86%)
May 04, 2020 3.430 3.640 3.400 3.610 985,708 +0.09(+2.56%)
May 01, 2020 3.610 3.750 3.470 3.520 1,254,400 -0.20(-5.38%)
Apr 30, 2020 3.760 3.960 3.600 3.720 1,619,430 -0.16(-4.12%)
Apr 29, 2020 4.110 4.110 3.820 3.880 2,720,461 -0.33(-7.84%)
Apr 28, 2020 4.500 4.510 4.120 4.210 3,369,319 +0.02(+0.48%)
Apr 27, 2020 4.030 4.450 3.920 4.190 4,911,301 +0.37(+9.69%)
Apr 24, 2020 4.040 4.060 3.820 3.820 2,009,100 -0.25(-6.14%)
Apr 23, 2020 4.050 4.200 3.810 4.070 3,693,610 +0.02(+0.49%)
Apr 22, 2020 4.400 4.420 3.740 4.050 4,899,122 -0.14(-3.34%)
Apr 21, 2020 4.810 4.880 3.970 4.190 10,954,015 +0.26(+6.62%)
Apr 20, 2020 3.500 4.060 3.260 3.930 5,055,515 +0.67(+20.55%)
Apr 17, 2020 3.250 3.400 3.160 3.260 1,193,500 +0.10(+3.16%)
Apr 16, 2020 3.000 3.160 2.990 3.160 1,058,598 +0.17(+5.69%)
Apr 15, 2020 3.060 3.090 2.840 2.990 964,059 -0.09(-2.92%)
Apr 14, 2020 2.950 3.120 2.900 3.080 1,084,707 +0.17(+5.84%)
Apr 13, 2020 3.060 3.115 2.860 2.910 959,979 -0.03(-1.02%)
Apr 09, 2020 2.860 2.990 2.630 2.940 1,884,900 +0.14(+5.00%)
Apr 08, 2020 2.780 2.875 2.735 2.800 1,075,734 +0.05(+1.82%)
Apr 07, 2020 3.000 3.070 2.740 2.750 1,491,235 -0.30(-9.84%)
Apr 06, 2020 2.950 3.120 2.860 3.050 1,081,198 +0.27(+9.71%)
Apr 03, 2020 2.810 2.850 2.720 2.780 670,600 -0.09(-3.14%)
Apr 02, 2020 3.140 3.180 2.670 2.870 1,583,444 -0.15(-4.97%)
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.