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 Tankers Ltd (NY: TNK )

71.83 +1.21 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2018 8.580 8.728 8.506 8.506 54,352 -0.07(-0.86%)
Apr 27, 2018 8.728 8.802 8.515 8.580 22,516 -0.15(-1.69%)
Apr 26, 2018 8.506 8.802 8.506 8.728 229,017 +0.07(+0.85%)
Apr 25, 2018 8.358 8.654 8.284 8.654 86,895 +0.30(+3.54%)
Apr 24, 2018 9.024 9.024 8.284 8.358 131,104 -0.59(-6.61%)
Apr 23, 2018 8.802 9.024 8.728 8.950 84,028 +0.15(+1.68%)
Apr 20, 2018 8.654 8.876 8.580 8.802 74,120 +0.07(+0.85%)
Apr 19, 2018 8.654 8.950 8.580 8.728 107,181 +0.07(+0.85%)
Apr 18, 2018 8.728 8.876 8.358 8.654 187,466 +0.00(+0.00%)
Apr 17, 2018 8.358 8.654 8.358 8.654 142,471 +0.30(+3.54%)
Apr 16, 2018 8.580 8.580 8.358 8.358 121,395 -0.15(-1.74%)
Apr 13, 2018 8.654 8.728 8.432 8.506 137,779 -0.15(-1.71%)
Apr 12, 2018 8.506 8.728 8.358 8.654 89,864 +0.22(+2.63%)
Apr 11, 2018 8.580 8.728 8.358 8.432 194,615 -0.22(-2.56%)
Apr 10, 2018 8.136 8.728 7.988 8.654 236,936 +0.52(+6.36%)
Apr 09, 2018 8.062 8.358 7.988 8.136 105,779 +0.15(+1.85%)
Apr 06, 2018 8.136 8.284 7.988 7.988 100,019 -0.15(-1.82%)
Apr 05, 2018 8.136 8.358 8.062 8.136 157,588 +0.00(+0.00%)
Apr 04, 2018 8.358 8.506 8.099 8.136 246,303 -0.22(-2.65%)
Apr 03, 2018 8.284 8.432 8.173 8.358 100,635 +0.15(+1.80%)
Apr 02, 2018 8.728 8.802 8.210 8.210 173,666 -0.59(-6.72%)
Mar 29, 2018 8.802 8.802 8.802 0 +0.00(+0.00%)
Mar 28, 2018 8.950 9.098 8.654 8.802 84,575 -0.07(-0.83%)
Mar 27, 2018 9.098 9.246 8.876 8.876 90,395 -0.22(-2.44%)
Mar 26, 2018 9.098 9.098 8.876 9.098 67,953 +0.15(+1.65%)
Mar 23, 2018 8.802 9.098 8.654 8.950 105,696 +0.15(+1.68%)
Mar 22, 2018 8.876 8.950 8.654 8.802 71,137 -0.15(-1.65%)
Mar 21, 2018 8.802 9.098 8.728 8.950 82,240 +0.22(+2.54%)
Mar 20, 2018 9.024 9.024 8.654 8.728 74,529 -0.37(-4.07%)
Mar 19, 2018 9.246 9.246 8.654 9.098 83,306 -0.15(-1.60%)
Mar 16, 2018 9.024 9.393 9.024 9.246 313,381 +0.22(+2.46%)
Mar 15, 2018 9.024 9.246 8.802 9.024 159,360 +0.07(+0.83%)
Mar 14, 2018 8.802 8.950 8.802 8.950 71,025 +0.30(+3.42%)
Mar 13, 2018 8.876 8.876 8.654 8.654 90,617 -0.22(-2.50%)
Mar 12, 2018 8.802 8.876 8.580 8.876 108,052 +0.22(+2.56%)
Mar 09, 2018 8.654 8.802 8.580 8.654 99,659 +0.07(+0.86%)
Mar 08, 2018 8.950 8.950 8.506 8.580 101,040 -0.30(-3.33%)
Mar 07, 2018 8.876 107,394 +0.07(+0.84%)
Mar 06, 2018 9.319 9.319 8.654 8.802 119,188 +0.15(+1.71%)
Mar 05, 2018 8.876 8.950 8.654 8.654 102,448 -0.22(-2.50%)
Mar 02, 2018 8.284 8.876 8.210 8.876 131,126 +0.59(+7.14%)
Mar 01, 2018 8.140 8.356 8.068 8.284 111,618 +0.00(+0.00%)
Feb 28, 2018 8.716 8.932 8.284 8.284 190,859 -0.50(-5.74%)
Feb 27, 2018 8.932 9.076 8.644 8.788 183,767 -0.22(-2.40%)
Feb 26, 2018 9.076 9.220 8.932 9.004 145,590 -0.07(-0.79%)
Feb 23, 2018 8.788 9.076 8.644 9.076 205,465 +0.22(+2.44%)
Feb 22, 2018 8.932 8.226 8.860 301,158 +0.94(+11.82%)
Feb 21, 2018 7.780 8.068 7.780 7.924 128,524 +0.14(+1.85%)
Feb 20, 2018 8.284 8.329 7.780 7.780 334,761 -0.50(-6.09%)
Feb 16, 2018 8.284 8.284 8.284 0 -0.36(-4.17%)
Feb 15, 2018 8.644 8.788 8.356 8.644 284,992 +0.00(+0.00%)
Feb 14, 2018 8.212 8.788 7.924 8.644 421,368 +0.43(+5.26%)
Feb 13, 2018 8.428 8.572 8.140 8.212 265,322 -0.07(-0.87%)
Feb 12, 2018 8.068 8.356 7.924 8.284 219,805 +0.29(+3.60%)
Feb 09, 2018 8.284 8.356 7.924 7.996 240,786 -0.14(-1.77%)
Feb 08, 2018 8.284 8.428 8.212 8.140 158,447 -0.07(-0.88%)
Feb 07, 2018 8.284 8.428 8.212 8.212 177,540 -0.07(-0.87%)
Feb 06, 2018 8.284 8.500 7.996 8.284 295,395 -0.07(-0.86%)
Feb 05, 2018 8.716 8.860 8.284 8.356 252,042 -0.36(-4.13%)
Feb 02, 2018 8.932 9.004 8.644 8.716 221,448 -0.36(-3.97%)
Feb 01, 2018 9.220 9.292 8.644 9.076 257,241 -0.07(-0.79%)
Jan 31, 2018 9.364 9.437 8.932 9.148 533,977 -0.22(-2.31%)
Jan 30, 2018 9.437 9.509 9.437 9.364 110,842 -0.14(-1.52%)
Jan 29, 2018 9.437 9.581 9.437 9.509 73,029 +0.00(+0.00%)
Jan 26, 2018 9.653 9.725 9.437 9.509 139,814 +0.07(+0.76%)
Jan 25, 2018 9.509 9.653 9.364 9.437 131,509 -0.07(-0.76%)
Jan 24, 2018 9.653 9.797 9.437 9.509 126,374 -0.14(-1.49%)
Jan 23, 2018 10.16 10.16 9.653 9.653 107,826 -0.14(-1.47%)
Jan 22, 2018 9.797 9.941 9.653 9.797 100,015 +0.00(+0.00%)
Jan 19, 2018 9.869 10.01 9.797 9.797 121,749 -0.14(-1.45%)
Jan 18, 2018 9.941 10.01 9.941 9.941 78,709 -0.07(-0.72%)
Jan 17, 2018 9.869 10.16 9.797 10.01 95,261 +0.07(+0.72%)
Jan 16, 2018 10.01 10.30 9.869 9.941 140,557 +0.00(+0.00%)
Jan 12, 2018 9.941 9.941 9.941 0 -0.07(-0.72%)
Jan 11, 2018 9.653 10.08 9.653 10.01 176,349 +0.29(+2.96%)
Jan 10, 2018 9.725 172,443 +0.22(+2.27%)
Jan 09, 2018 9.725 9.725 9.364 9.509 167,203 +0.14(+1.54%)
Jan 08, 2018 9.725 9.792 9.364 9.364 345,779 -0.36(-3.70%)
Jan 05, 2018 10.01 10.16 9.725 9.725 200,628 -0.29(-2.88%)
Jan 04, 2018 10.08 10.08 9.869 10.01 120,754 +0.00(+0.00%)
Jan 03, 2018 10.01 10.16 9.941 10.01 150,045 +0.00(+0.00%)
Jan 02, 2018 10.16 10.16 9.941 10.01 161,257 -0.07(-0.71%)
Dec 29, 2017 10.08 10.08 10.08 0 -0.14(-1.41%)
Dec 28, 2017 10.30 10.30 10.16 10.23 172,449 -0.07(-0.70%)
Dec 27, 2017 10.23 10.30 10.16 10.30 136,957 +0.14(+1.42%)
Dec 26, 2017 10.16 10.30 10.08 10.16 140,581 +0.07(+0.71%)
Dec 22, 2017 9.869 10.16 9.653 10.08 159,583 +0.29(+2.94%)
Dec 21, 2017 9.869 9.869 9.364 9.797 463,794 +0.00(+0.00%)
Dec 20, 2017 9.437 10.08 9.364 9.797 338,204 +0.14(+1.49%)
Dec 19, 2017 10.59 10.73 9.581 9.653 994,915 -1.01(-9.46%)
Dec 18, 2017 10.81 11.13 10.59 10.66 1,834,069 -0.07(-0.67%)
Dec 15, 2017 10.59 10.73 10.45 10.73 430,198 +0.14(+1.36%)
Dec 14, 2017 11.31 11.31 10.52 10.59 244,320 -0.58(-5.16%)
Dec 13, 2017 10.81 11.24 10.66 11.17 233,518 +0.29(+2.65%)
Dec 12, 2017 10.81 11.09 10.66 10.88 169,262 +0.14(+1.34%)
Dec 11, 2017 10.66 10.95 10.52 10.73 154,605 +0.07(+0.68%)
Dec 08, 2017 10.81 11.09 10.59 10.66 179,404 +0.00(+0.00%)
Dec 07, 2017 10.88 11.13 10.66 234,025 +0.00(+0.00%)
Dec 06, 2017 11.38 10.95 11.02 225,855 -0.29(-2.55%)
Dec 05, 2017 11.60 11.67 11.31 11.31 189,983 -0.36(-3.09%)
Dec 04, 2017 11.67 11.74 11.53 11.67 281,770 +0.07(+0.62%)
Dec 01, 2017 11.53 11.74 11.31 11.60 204,098 +0.14(+1.26%)
Nov 30, 2017 11.45 11.60 11.24 11.45 199,951 +0.14(+1.27%)
Nov 29, 2017 11.81 12.10 10.95 11.31 276,408 -0.50(-4.27%)
Nov 28, 2017 14.05 14.05 11.68 11.81 466,192 -0.43(-3.53%)
Nov 27, 2017 11.53 12.82 11.53 12.25 1,490,832 +0.72(+6.25%)
Nov 24, 2017 11.02 11.60 10.81 11.53 272,174 +0.58(+5.26%)
Nov 22, 2017 10.30 11.02 10.16 10.95 251,346 +0.72(+7.04%)
Nov 21, 2017 10.45 10.45 10.16 10.23 138,317 -0.29(-2.74%)
Nov 20, 2017 10.30 10.52 10.23 10.52 118,814 +0.22(+2.10%)
Nov 17, 2017 10.08 10.37 10.08 10.30 107,668 +0.22(+2.14%)
Nov 16, 2017 10.16 10.23 10.01 10.08 47,956 +0.00(+0.00%)
Nov 15, 2017 9.944 10.23 9.873 10.08 77,826 +0.00(+0.00%)
Nov 14, 2017 10.44 10.47 9.944 10.08 157,766 -0.35(-3.38%)
Nov 13, 2017 10.23 10.65 10.16 10.44 122,417 +0.21(+2.07%)
Nov 10, 2017 10.37 10.44 10.08 10.23 107,279 -0.14(-1.36%)
Nov 09, 2017 10.51 10.93 10.30 10.37 233,098 +0.14(+1.38%)
Nov 08, 2017 10.30 10.37 9.944 10.23 206,557 +0.00(+0.00%)
Nov 07, 2017 10.72 10.78 10.23 10.23 158,138 -0.42(-3.97%)
Nov 06, 2017 10.51 10.79 10.33 10.65 120,402 +0.14(+1.34%)
Nov 03, 2017 10.65 10.86 10.30 10.51 75,161 -0.14(-1.32%)
Nov 02, 2017 10.65 10.79 10.51 10.65 41,538 +0.07(+0.67%)
Nov 01, 2017 10.51 10.79 10.51 10.58 68,035 +0.14(+1.35%)
Oct 31, 2017 11.00 11.07 10.37 10.44 202,149 -0.56(-5.13%)
Oct 30, 2017 11.28 11.42 10.80 11.00 132,078 -0.28(-2.50%)
Oct 27, 2017 11.14 11.53 11.07 11.28 99,887 +0.07(+0.63%)
Oct 26, 2017 11.64 11.64 11.14 11.21 120,700 -0.42(-3.64%)
Oct 25, 2017 11.64 11.71 11.35 11.64 84,184 -0.14(-1.20%)
Oct 24, 2017 11.78 11.85 11.64 11.78 94,425 -0.07(-0.60%)
Oct 23, 2017 11.92 11.99 11.64 11.85 146,485 -0.21(-1.75%)
Oct 20, 2017 11.78 12.13 11.50 12.06 236,415 +0.21(+1.79%)
Oct 19, 2017 11.85 11.85 11.50 11.85 108,178 -0.07(-0.59%)
Oct 18, 2017 11.78 12.09 11.57 11.92 172,907 +0.07(+0.60%)
Oct 17, 2017 11.85 12.06 11.57 11.85 110,034 +0.00(+0.00%)
Oct 16, 2017 11.64 11.85 11.57 11.85 101,988 +0.21(+1.82%)
Oct 13, 2017 11.57 11.64 11.35 11.64 132,112 +0.14(+1.23%)
Oct 12, 2017 11.50 11.64 11.28 11.50 75,948 +0.00(+0.00%)
Oct 11, 2017 11.42 11.57 11.25 11.50 75,775 +0.07(+0.62%)
Oct 10, 2017 11.28 11.50 11.28 11.42 77,376 +0.00(+0.00%)
Oct 09, 2017 11.35 11.50 11.21 11.42 98,058 +0.07(+0.62%)
Oct 06, 2017 11.28 11.35 11.14 11.35 125,477 +0.07(+0.62%)
Oct 05, 2017 11.35 11.35 11.17 11.28 53,404 +0.00(+0.00%)
Oct 04, 2017 11.42 11.50 11.14 11.28 104,030 -0.07(-0.62%)
Oct 03, 2017 11.35 11.42 11.21 11.35 75,662 +0.00(+0.00%)
Oct 02, 2017 11.35 11.50 11.14 11.35 205,084 -0.07(-0.62%)
Sep 29, 2017 11.71 11.71 11.35 11.42 130,521 -0.21(-1.82%)
Sep 28, 2017 11.64 11.64 11.50 11.64 106,559 +0.00(+0.00%)
Sep 27, 2017 11.50 11.64 11.28 11.64 150,852 +0.00(+0.00%)
Sep 26, 2017 11.64 11.64 11.28 11.64 89,499 +0.07(+0.61%)
Sep 25, 2017 11.57 11.64 11.35 11.57 97,452 +0.00(+0.00%)
Sep 22, 2017 11.50 11.57 11.35 11.57 127,250 +0.07(+0.61%)
Sep 21, 2017 11.42 11.57 11.35 11.50 223,437 -0.07(-0.61%)
Sep 20, 2017 11.42 11.57 11.21 11.57 194,973 +0.14(+1.23%)
Sep 19, 2017 11.28 11.42 10.93 11.42 186,048 +0.07(+0.62%)
Sep 18, 2017 11.21 11.53 11.07 11.35 197,419 +0.21(+1.90%)
Sep 15, 2017 10.37 11.21 10.23 11.14 556,780 +0.99(+9.72%)
Sep 14, 2017 10.16 10.16 10.01 10.16 56,151 +0.14(+1.41%)
Sep 13, 2017 10.08 10.23 9.909 10.01 92,523 -0.07(-0.70%)
Sep 12, 2017 9.944 10.23 9.830 10.08 123,916 +0.07(+0.70%)
Sep 11, 2017 9.944 10.16 9.662 10.01 126,754 +0.14(+1.43%)
Sep 08, 2017 10.08 10.08 9.662 9.873 98,772 -0.21(-2.10%)
Sep 07, 2017 9.944 10.08 9.873 10.08 86,392 +0.21(+2.14%)
Sep 06, 2017 9.873 9.873 9.662 9.873 128,421 +0.00(+0.00%)
Sep 05, 2017 9.944 10.08 9.803 9.873 131,046 -0.07(-0.71%)
Sep 01, 2017 9.944 10.08 9.803 9.944 138,694 +0.00(+0.00%)
Aug 31, 2017 9.944 10.30 9.873 9.944 156,231 +0.07(+0.71%)
Aug 30, 2017 10.08 10.23 9.803 9.873 174,609 -0.21(-2.10%)
Aug 29, 2017 10.23 10.51 9.873 10.08 198,821 -0.28(-2.72%)
Aug 28, 2017 10.72 10.93 10.30 10.37 112,371 -0.35(-3.29%)
Aug 25, 2017 10.37 10.79 10.30 10.72 144,766 +0.28(+2.70%)
Aug 24, 2017 10.44 10.86 10.23 10.44 148,694 -0.07(-0.67%)
Aug 23, 2017 10.16 10.93 9.944 10.51 146,220 +0.28(+2.76%)
Aug 22, 2017 10.01 10.23 9.732 10.23 142,996 +0.42(+4.32%)
Aug 21, 2017 10.30 10.51 9.662 9.803 217,646 -0.42(-4.14%)
Aug 18, 2017 10.23 10.72 10.16 10.23 259,714 -0.07(-0.68%)
Aug 17, 2017 10.44 10.65 10.23 10.30 287,233 -0.14(-1.35%)
Aug 16, 2017 10.86 10.93 10.37 10.44 244,199 -0.49(-4.52%)
Aug 15, 2017 11.07 11.14 10.79 10.93 160,236 -0.07(-0.64%)
Aug 14, 2017 10.93 12.27 10.58 11.00 399,795 +0.21(+1.96%)
Aug 11, 2017 11.00 11.14 10.79 10.79 251,557 -0.21(-1.92%)
Aug 10, 2017 11.21 11.42 11.00 11.00 228,099 -0.07(-0.64%)
Aug 09, 2017 11.49 11.49 11.07 11.07 230,620 -0.35(-3.03%)
Aug 08, 2017 11.56 11.66 11.42 11.42 197,016 -0.14(-1.20%)
Aug 07, 2017 12.04 12.04 11.56 11.56 133,345 -0.28(-2.34%)
Aug 04, 2017 11.97 11.63 11.83 153,965 +0.28(+2.40%)
Aug 03, 2017 12.04 12.04 11.49 11.56 321,598 -0.28(-2.34%)
Aug 02, 2017 11.97 12.11 11.83 11.83 199,812 -0.21(-1.72%)
Aug 01, 2017 12.46 12.46 12.04 12.04 87,083 -0.42(-3.33%)
Jul 31, 2017 12.39 12.66 12.11 12.46 210,216 +0.21(+1.69%)
Jul 28, 2017 12.18 12.39 12.18 12.25 153,223 +0.07(+0.57%)
Jul 27, 2017 12.25 12.32 12.11 12.18 181,117 +0.14(+1.15%)
Jul 26, 2017 12.11 12.18 11.90 12.04 110,593 -0.07(-0.57%)
Jul 25, 2017 12.18 12.25 12.04 12.11 94,183 +0.07(+0.57%)
Jul 24, 2017 11.83 12.11 11.76 12.04 90,560 +0.14(+1.16%)
Jul 21, 2017 12.25 12.39 11.76 11.90 225,248 -0.21(-1.71%)
Jul 20, 2017 12.32 12.39 11.90 12.11 95,947 -0.07(-0.57%)
Jul 19, 2017 11.76 12.46 11.76 12.18 207,461 +0.48(+4.14%)
Jul 18, 2017 11.76 11.97 11.49 11.70 206,538 +0.14(+1.20%)
Jul 17, 2017 11.90 12.11 11.56 11.56 192,343 -0.35(-2.91%)
Jul 14, 2017 11.90 12.11 11.83 11.90 92,577 -0.07(-0.58%)
Jul 13, 2017 11.83 12.18 11.83 11.97 86,278 +0.14(+1.17%)
Jul 12, 2017 12.11 12.39 11.83 11.83 151,492 -0.14(-1.16%)
Jul 11, 2017 11.97 12.11 11.90 11.97 121,032 +0.00(+0.00%)
Jul 10, 2017 11.97 12.18 11.90 11.97 86,788 -0.07(-0.57%)
Jul 07, 2017 12.39 12.46 12.04 12.04 122,026 -0.28(-2.25%)
Jul 06, 2017 12.87 12.94 12.32 12.32 99,314 -0.48(-3.78%)
Jul 05, 2017 13.01 13.08 12.53 12.80 110,423 -0.28(-2.12%)
Jul 03, 2017 13.15 13.22 12.87 13.08 120,720 +0.07(+0.53%)
Jun 30, 2017 13.15 13.15 12.80 13.01 130,240 -0.07(-0.53%)
Jun 29, 2017 13.01 13.36 12.87 13.08 202,648 +0.21(+1.61%)
Jun 28, 2017 13.01 13.84 12.73 12.87 565,147 -0.14(-1.06%)
Jun 27, 2017 12.59 13.46 12.39 13.01 511,648 +0.42(+3.30%)
Jun 26, 2017 11.97 12.87 11.90 12.59 440,672 +0.69(+5.81%)
Jun 23, 2017 11.63 12.11 11.56 11.90 450,817 +0.42(+3.61%)
Jun 22, 2017 11.63 11.70 11.42 11.49 231,163 +0.00(+0.00%)
Jun 21, 2017 11.97 12.04 11.49 11.49 278,948 -0.35(-2.92%)
Jun 20, 2017 11.90 12.11 11.83 11.83 263,289 +0.00(+0.00%)
Jun 19, 2017 12.11 12.18 11.76 11.83 244,522 -0.21(-1.72%)
Jun 16, 2017 11.97 12.25 11.97 12.04 278,281 +0.07(+0.58%)
Jun 15, 2017 12.53 12.59 11.97 11.97 192,583 -0.55(-4.42%)
Jun 14, 2017 12.87 12.87 12.46 12.53 150,823 -0.42(-3.21%)
Jun 13, 2017 12.73 13.08 12.66 12.94 350,838 +0.14(+1.08%)
Jun 12, 2017 13.22 13.22 12.73 12.80 288,670 -0.28(-2.12%)
Jun 09, 2017 12.39 13.22 12.39 13.08 401,758 +0.55(+4.42%)
Jun 08, 2017 12.18 12.73 12.11 12.53 205,711 +0.42(+3.43%)
Jun 07, 2017 12.46 12.59 12.04 12.11 265,980 -0.62(-4.89%)
Jun 06, 2017 12.53 12.80 11.90 12.73 332,996 +0.21(+1.66%)
Jun 05, 2017 12.59 13.18 12.46 12.53 202,144 -0.14(-1.09%)
Jun 02, 2017 13.15 13.15 12.46 12.66 346,142 -0.42(-3.17%)
Jun 01, 2017 13.49 13.77 12.80 13.08 415,684 +0.07(+0.53%)
May 31, 2017 13.22 13.29 13.01 13.01 121,849 -0.14(-1.05%)
May 30, 2017 13.36 13.49 13.15 13.15 103,690 -0.21(-1.55%)
May 26, 2017 13.56 13.56 13.36 13.36 155,922 -0.21(-1.53%)
May 25, 2017 13.56 13.84 13.49 13.56 126,871 +0.07(+0.51%)
May 24, 2017 13.91 14.12 13.43 13.49 184,114 -0.55(-3.94%)
May 23, 2017 14.18 14.25 13.98 14.05 143,916 -0.14(-0.96%)
May 22, 2017 13.50 15.00 13.23 14.18 538,985 +1.02(+7.77%)
May 19, 2017 13.37 13.37 13.02 13.16 136,209 +0.00(+0.00%)
May 18, 2017 13.23 13.37 12.96 13.16 171,391 +0.20(+1.58%)
May 17, 2017 13.23 13.30 12.96 12.96 229,685 -0.34(-2.56%)
May 16, 2017 13.43 13.71 13.30 13.30 132,628 -0.20(-1.52%)
May 15, 2017 13.50 13.64 13.43 13.50 133,613 +0.00(+0.00%)
May 12, 2017 13.57 13.71 13.37 13.50 197,602 -0.07(-0.50%)
May 11, 2017 13.78 13.84 13.43 13.57 127,582 -0.14(-1.00%)
May 10, 2017 13.84 13.91 13.71 13.71 120,970 -0.07(-0.50%)
May 09, 2017 13.78 13.98 13.57 13.78 117,219 +0.00(+0.00%)
May 08, 2017 13.57 13.84 13.57 13.78 66,082 +0.14(+1.00%)
May 05, 2017 13.64 13.84 13.50 13.64 80,422 +0.07(+0.50%)
May 04, 2017 13.71 13.71 13.50 13.57 171,907 -0.14(-1.00%)
May 03, 2017 13.78 13.78 13.64 13.71 95,724 -0.07(-0.50%)
May 02, 2017 13.71 13.98 13.64 13.78 110,687 +0.00(+0.00%)
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.