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 -0.41 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 8.227 8.380 8.151 8.303 253,158 +0.08(+0.93%)
Apr 29, 2019 8.151 8.303 7.999 8.227 303,066 +0.08(+0.93%)
Apr 26, 2019 8.075 8.227 7.999 8.151 130,445 +0.08(+0.94%)
Apr 25, 2019 8.075 8.227 7.999 8.075 163,339 -0.08(-0.93%)
Apr 24, 2019 8.227 8.227 8.027 8.151 126,097 +0.00(+0.00%)
Apr 23, 2019 8.227 8.227 8.075 8.151 90,229 +0.00(+0.00%)
Apr 22, 2019 7.999 8.227 7.922 8.151 104,178 +0.23(+2.88%)
Apr 18, 2019 7.999 8.151 7.846 7.922 151,882 -0.08(-0.95%)
Apr 17, 2019 8.151 8.303 7.922 7.999 333,339 -0.15(-1.87%)
Apr 16, 2019 8.151 8.303 7.999 8.151 233,150 +0.00(+0.00%)
Apr 15, 2019 8.151 8.303 7.999 8.151 186,405 +0.08(+0.94%)
Apr 12, 2019 8.303 8.456 8.075 8.075 282,144 -0.15(-1.85%)
Apr 11, 2019 7.770 8.227 7.694 8.227 358,876 +0.53(+6.93%)
Apr 10, 2019 7.465 7.999 7.465 7.694 328,144 +0.23(+3.06%)
Apr 09, 2019 7.542 7.601 7.389 7.465 65,678 -0.11(-1.42%)
Apr 08, 2019 7.450 7.694 7.366 7.573 146,630 +0.12(+1.65%)
Apr 05, 2019 7.237 7.465 7.237 7.450 90,853 +0.29(+4.03%)
Apr 04, 2019 7.287 7.363 7.100 7.161 117,994 -0.12(-1.61%)
Apr 03, 2019 7.313 7.375 7.176 7.279 79,493 +0.00(+0.00%)
Apr 02, 2019 7.161 7.420 7.161 7.279 72,964 -0.08(-1.07%)
Apr 01, 2019 7.336 7.465 7.229 7.357 62,302 -0.03(-0.44%)
Mar 29, 2019 7.313 7.582 7.239 7.390 162,476 +0.15(+2.02%)
Mar 28, 2019 7.296 7.389 7.084 7.244 93,766 -0.07(-0.90%)
Mar 27, 2019 7.246 7.380 7.094 7.309 168,230 +0.06(+0.89%)
Mar 26, 2019 7.237 7.465 7.237 7.244 144,053 -0.03(-0.36%)
Mar 25, 2019 7.351 7.427 7.097 7.270 232,861 -0.06(-0.78%)
Mar 22, 2019 7.465 7.618 7.238 7.327 189,544 -0.28(-3.72%)
Mar 21, 2019 7.465 7.693 7.399 7.611 178,663 +0.15(+1.95%)
Mar 20, 2019 7.542 7.542 7.325 7.465 141,462 -0.15(-2.00%)
Mar 19, 2019 7.618 7.694 7.542 7.618 188,046 +0.00(+0.00%)
Mar 18, 2019 7.618 7.694 7.465 7.618 209,410 +0.00(+0.00%)
Mar 15, 2019 7.610 7.694 7.336 7.618 253,290 +0.05(+0.73%)
Mar 14, 2019 7.587 7.694 7.391 7.563 181,604 -0.05(-0.72%)
Mar 13, 2019 7.770 7.846 7.252 7.618 160,529 -0.08(-0.99%)
Mar 12, 2019 7.503 7.922 7.468 7.694 128,860 +0.17(+2.29%)
Mar 11, 2019 7.465 7.545 7.257 7.522 118,724 +0.08(+1.04%)
Mar 08, 2019 7.481 7.559 7.313 7.444 174,238 +0.13(+1.79%)
Mar 07, 2019 7.770 7.846 7.313 7.313 286,532 -0.38(-4.95%)
Mar 06, 2019 8.227 8.303 7.694 7.694 231,061 -0.53(-6.48%)
Mar 05, 2019 8.151 8.303 8.075 8.227 69,997 +0.08(+0.93%)
Mar 04, 2019 8.227 8.303 8.075 8.151 263,440 -0.08(-0.93%)
Mar 01, 2019 8.227 8.380 8.075 8.227 203,971 +0.08(+0.93%)
Feb 28, 2019 8.303 8.380 8.151 8.151 175,448 -0.08(-0.93%)
Feb 27, 2019 8.075 8.303 7.999 8.227 106,720 +0.15(+1.89%)
Feb 26, 2019 8.075 8.227 7.999 8.075 64,581 +0.08(+0.95%)
Feb 25, 2019 8.151 8.303 7.846 7.999 167,092 -0.30(-3.67%)
Feb 22, 2019 8.075 8.303 7.694 8.303 261,705 +0.23(+2.83%)
Feb 21, 2019 8.380 8.456 8.075 8.075 529,933 +0.00(+0.00%)
Feb 20, 2019 8.075 8.227 7.999 8.075 187,628 +0.00(+0.00%)
Feb 19, 2019 8.151 8.227 7.846 8.075 177,389 +0.00(+0.00%)
Feb 15, 2019 7.999 8.227 7.922 8.075 245,374 +0.08(+0.95%)
Feb 14, 2019 7.999 8.075 7.922 7.999 113,423 +0.00(+0.00%)
Feb 13, 2019 7.846 7.999 7.770 7.999 197,678 +0.15(+1.94%)
Feb 12, 2019 7.618 7.846 7.313 7.846 200,719 +0.43(+5.87%)
Feb 11, 2019 7.161 7.442 6.856 7.411 214,277 +0.33(+4.61%)
Feb 08, 2019 7.161 7.313 6.932 7.084 111,122 -0.08(-1.10%)
Feb 07, 2019 7.465 7.465 7.084 7.163 248,685 -0.30(-4.05%)
Feb 06, 2019 7.694 7.770 7.446 7.465 123,515 -0.15(-2.00%)
Feb 05, 2019 7.694 7.846 7.611 7.618 101,232 -0.08(-0.99%)
Feb 04, 2019 7.694 7.846 7.694 7.694 89,428 -0.15(-1.94%)
Feb 01, 2019 7.694 7.846 7.542 7.846 133,976 +0.23(+3.00%)
Jan 31, 2019 7.770 7.846 7.618 7.618 112,283 -0.15(-1.96%)
Jan 30, 2019 7.770 7.922 7.618 7.770 56,149 +0.08(+0.99%)
Jan 29, 2019 7.694 7.922 7.617 7.694 97,581 +0.00(+0.00%)
Jan 28, 2019 7.999 7.999 7.542 7.694 248,275 -0.38(-4.72%)
Jan 25, 2019 7.922 8.227 7.922 8.075 89,016 +0.23(+2.91%)
Jan 24, 2019 7.846 7.922 7.770 7.846 53,231 +0.00(+0.00%)
Jan 23, 2019 7.922 8.075 7.846 7.846 88,188 -0.08(-0.96%)
Jan 22, 2019 8.075 8.075 7.846 7.922 85,319 -0.15(-1.89%)
Jan 18, 2019 7.922 8.303 7.922 8.075 111,883 +0.15(+1.92%)
Jan 17, 2019 7.922 8.075 7.846 7.922 57,778 -0.08(-0.95%)
Jan 16, 2019 7.694 8.151 7.694 7.999 219,396 +0.23(+2.94%)
Jan 15, 2019 7.846 7.999 7.694 7.770 114,850 -0.08(-0.97%)
Jan 14, 2019 7.922 7.999 7.770 7.846 91,333 -0.08(-0.96%)
Jan 11, 2019 7.999 8.037 7.755 7.922 95,172 -0.08(-0.95%)
Jan 10, 2019 7.999 8.151 7.694 7.999 144,601 -0.23(-2.78%)
Jan 09, 2019 8.227 8.380 8.151 8.227 119,495 +0.08(+0.93%)
Jan 08, 2019 8.151 8.303 7.922 8.151 189,241 +0.08(+0.94%)
Jan 07, 2019 7.999 8.075 7.846 8.075 95,147 +0.08(+0.95%)
Jan 04, 2019 7.770 8.151 7.542 7.999 222,874 +0.46(+6.06%)
Jan 03, 2019 7.237 7.694 7.084 7.542 192,682 +0.15(+2.07%)
Jan 02, 2019 7.180 7.529 6.856 7.388 160,065 +0.30(+4.29%)
Dec 31, 2018 7.084 7.313 6.856 7.084 93,558 -0.08(-1.06%)
Dec 28, 2018 7.275 7.389 7.077 7.161 164,550 +0.08(+1.08%)
Dec 27, 2018 7.084 7.465 6.704 7.084 190,457 -0.17(-2.39%)
Dec 26, 2018 6.985 7.411 6.627 7.258 202,396 +0.33(+4.70%)
Dec 24, 2018 7.237 7.389 6.856 6.932 94,266 -0.30(-4.21%)
Dec 21, 2018 6.970 7.542 6.803 7.237 303,581 +0.11(+1.60%)
Dec 20, 2018 7.237 7.353 6.704 7.123 229,171 -0.08(-1.17%)
Dec 19, 2018 7.351 7.540 7.084 7.207 234,540 -0.10(-1.41%)
Dec 18, 2018 7.618 7.694 7.216 7.310 256,967 -0.16(-2.08%)
Dec 17, 2018 7.694 7.770 7.313 7.465 304,218 -0.30(-3.92%)
Dec 14, 2018 7.770 7.846 7.618 7.770 94,778 -0.15(-1.92%)
Dec 13, 2018 7.999 8.151 7.694 7.922 221,911 -0.15(-1.89%)
Dec 12, 2018 7.999 8.075 7.922 8.075 126,138 +0.08(+0.95%)
Dec 11, 2018 8.303 8.303 7.770 7.999 183,824 -0.08(-0.94%)
Dec 10, 2018 8.227 8.303 7.694 8.075 236,726 -0.23(-2.75%)
Dec 07, 2018 8.227 8.532 8.075 8.303 132,952 +0.15(+1.87%)
Dec 06, 2018 8.608 8.684 7.922 8.151 305,502 -0.46(-5.31%)
Dec 04, 2018 8.837 8.989 8.608 8.608 164,773 -0.30(-3.42%)
Dec 03, 2018 8.760 9.065 8.608 8.913 147,629 +0.30(+3.54%)
Nov 30, 2018 9.103 9.103 8.456 8.608 253,487 -0.53(-5.83%)
Nov 29, 2018 9.065 9.522 8.913 9.141 389,837 +0.15(+1.69%)
Nov 28, 2018 8.760 9.141 8.608 8.989 337,392 +0.23(+2.61%)
Nov 27, 2018 8.227 8.913 8.227 8.760 259,609 +0.46(+5.50%)
Nov 26, 2018 8.303 8.532 7.999 8.303 183,801 +0.00(+0.00%)
Nov 23, 2018 8.075 8.303 8.075 8.303 66,476 +0.08(+0.93%)
Nov 21, 2018 8.227 8.227 8.227 0 +0.46(+5.88%)
Nov 20, 2018 8.227 8.262 7.694 7.770 434,944 -0.69(-8.11%)
Nov 19, 2018 8.837 9.065 8.227 8.456 192,340 -0.30(-3.48%)
Nov 16, 2018 8.684 9.141 8.608 8.760 337,764 +0.15(+1.77%)
Nov 15, 2018 8.456 8.684 8.303 8.608 306,846 +0.53(+6.60%)
Nov 14, 2018 8.151 8.227 7.922 8.075 218,807 +0.08(+0.95%)
Nov 13, 2018 8.532 8.837 7.846 7.999 494,942 -0.69(-7.89%)
Nov 12, 2018 9.141 9.141 8.532 8.684 143,149 -0.30(-3.39%)
Nov 09, 2018 9.141 9.141 8.760 8.989 96,157 -0.15(-1.67%)
Nov 08, 2018 9.446 9.446 8.913 9.141 177,423 -0.23(-2.44%)
Nov 07, 2018 9.522 9.675 9.294 9.370 248,079 +0.00(+0.00%)
Nov 06, 2018 9.065 9.370 8.989 9.370 466,478 +0.30(+3.36%)
Nov 05, 2018 9.065 9.217 8.913 9.065 224,771 +0.00(+0.00%)
Nov 02, 2018 9.141 9.141 8.837 9.065 290,847 +0.00(+0.00%)
Nov 01, 2018 8.380 9.141 8.380 9.065 517,236 +0.61(+7.21%)
Oct 31, 2018 8.532 8.532 8.227 8.456 138,107 -0.08(-0.89%)
Oct 30, 2018 8.456 8.608 8.232 8.532 179,432 +0.08(+0.90%)
Oct 29, 2018 8.075 8.532 7.846 8.456 444,902 +0.61(+7.77%)
Oct 26, 2018 7.542 7.922 7.542 7.846 189,767 +0.15(+1.98%)
Oct 25, 2018 7.589 7.999 7.398 7.694 403,201 +0.15(+1.98%)
Oct 24, 2018 7.542 7.694 7.465 7.545 289,785 +0.01(+0.08%)
Oct 23, 2018 7.770 7.770 7.161 7.539 629,581 -0.38(-4.85%)
Oct 22, 2018 7.999 8.151 7.694 7.922 517,189 -0.08(-0.95%)
Oct 19, 2018 8.151 8.303 7.846 7.999 160,599 -0.23(-2.78%)
Oct 18, 2018 8.456 8.456 8.075 8.227 221,782 -0.15(-1.82%)
Oct 17, 2018 8.380 8.608 8.341 8.380 199,799 -0.08(-0.90%)
Oct 16, 2018 8.151 8.456 8.113 8.456 161,725 +0.23(+2.78%)
Oct 15, 2018 8.227 8.265 7.846 8.227 75,089 +0.23(+2.86%)
Oct 12, 2018 8.075 8.227 7.846 7.999 316,262 +0.00(+0.00%)
Oct 11, 2018 7.770 8.227 7.770 7.999 210,561 +0.15(+1.94%)
Oct 10, 2018 8.760 8.837 7.618 7.846 318,195 -0.84(-9.65%)
Oct 09, 2018 8.532 8.837 8.456 8.684 234,721 +0.15(+1.79%)
Oct 08, 2018 8.380 8.684 8.380 8.532 151,643 +0.15(+1.82%)
Oct 05, 2018 8.227 8.532 8.075 8.380 281,934 +0.23(+2.80%)
Oct 04, 2018 7.999 8.303 7.846 8.151 360,084 +0.23(+2.88%)
Oct 03, 2018 7.694 8.151 7.694 7.922 1,581,908 +0.15(+1.96%)
Oct 02, 2018 7.770 7.846 7.618 7.770 643,274 +0.00(+0.00%)
Oct 01, 2018 7.618 7.770 7.244 7.770 115,501 +0.23(+3.03%)
Sep 28, 2018 7.389 7.542 7.237 7.542 103,469 +0.20(+2.68%)
Sep 27, 2018 7.313 7.535 7.237 7.345 143,460 +0.04(+0.49%)
Sep 26, 2018 7.618 7.618 7.244 7.309 219,866 -0.29(-3.86%)
Sep 25, 2018 7.770 7.846 7.542 7.603 46,132 -0.09(-1.19%)
Sep 24, 2018 7.846 7.922 7.618 7.694 77,959 -0.15(-1.94%)
Sep 21, 2018 7.694 7.922 7.542 7.846 228,795 +0.15(+1.98%)
Sep 20, 2018 7.389 7.694 7.389 7.694 132,447 +0.23(+3.09%)
Sep 19, 2018 7.465 7.579 7.328 7.463 84,464 +0.15(+2.04%)
Sep 18, 2018 7.249 7.592 7.249 7.314 95,345 -0.11(-1.45%)
Sep 17, 2018 7.427 7.617 7.237 7.421 191,739 -0.12(-1.60%)
Sep 14, 2018 7.618 7.618 7.237 7.542 134,948 -0.08(-1.00%)
Sep 13, 2018 7.618 7.846 7.618 7.618 66,294 +0.00(+0.00%)
Sep 12, 2018 7.618 7.814 7.430 7.618 138,719 +0.00(+0.00%)
Sep 11, 2018 7.694 7.770 7.618 7.618 65,972 -0.15(-1.96%)
Sep 10, 2018 7.770 7.770 7.465 7.770 67,521 +0.30(+4.08%)
Sep 07, 2018 7.694 7.922 7.313 7.465 220,262 -0.30(-3.92%)
Sep 06, 2018 8.075 8.151 7.770 7.770 100,403 -0.38(-4.67%)
Sep 05, 2018 8.151 8.151 7.922 8.151 65,330 +0.00(+0.00%)
Sep 04, 2018 8.227 8.303 7.961 8.151 171,783 -0.08(-0.93%)
Aug 31, 2018 8.227 8.227 8.227 0 -0.15(-1.82%)
Aug 30, 2018 7.922 8.380 7.922 8.380 142,182 +0.38(+4.76%)
Aug 29, 2018 7.999 8.075 7.922 7.999 30,653 +0.15(+1.94%)
Aug 28, 2018 7.846 8.075 7.846 7.846 42,650 +0.00(+0.00%)
Aug 27, 2018 8.151 8.227 7.618 7.846 106,911 -0.30(-3.74%)
Aug 24, 2018 7.846 8.151 7.770 8.151 78,763 +0.30(+3.88%)
Aug 23, 2018 8.303 8.380 7.770 7.846 129,307 -0.46(-5.50%)
Aug 22, 2018 8.075 8.303 7.999 8.303 87,780 +0.23(+2.83%)
Aug 21, 2018 7.770 8.227 7.770 8.075 118,855 +0.23(+2.91%)
Aug 20, 2018 7.389 7.846 7.389 7.846 114,089 +0.46(+6.19%)
Aug 17, 2018 7.542 7.618 7.313 7.389 125,312 -0.13(-1.68%)
Aug 16, 2018 7.313 7.694 7.313 7.516 164,603 +0.22(+3.03%)
Aug 15, 2018 7.465 7.598 7.291 7.295 90,128 -0.16(-2.17%)
Aug 14, 2018 7.618 7.694 7.431 7.456 104,906 -0.16(-2.12%)
Aug 13, 2018 7.770 7.770 7.618 7.618 96,094 -0.15(-1.96%)
Aug 10, 2018 7.770 7.846 7.694 7.770 79,236 -0.08(-0.97%)
Aug 09, 2018 7.542 7.999 7.481 7.846 118,193 +0.31(+4.10%)
Aug 08, 2018 7.598 7.598 7.398 7.537 127,917 +0.00(+0.01%)
Aug 07, 2018 7.618 7.618 7.465 7.536 93,672 -0.08(-1.07%)
Aug 06, 2018 7.770 7.770 7.429 7.618 110,605 -0.08(-0.99%)
Aug 03, 2018 7.999 8.151 7.694 7.694 116,911 -0.23(-2.88%)
Aug 02, 2018 7.542 7.999 7.503 7.922 288,530 +0.68(+9.34%)
Aug 01, 2018 7.237 7.389 7.184 7.246 144,404 +0.02(+0.28%)
Jul 31, 2018 7.502 7.609 7.168 7.225 272,777 -0.26(-3.52%)
Jul 30, 2018 7.618 7.693 7.427 7.489 158,992 -0.05(-0.70%)
Jul 27, 2018 7.846 7.922 7.542 7.542 225,447 -0.30(-3.88%)
Jul 26, 2018 7.846 7.999 7.770 7.846 131,774 +0.00(+0.00%)
Jul 25, 2018 7.694 7.922 7.618 7.846 154,966 +0.15(+1.98%)
Jul 24, 2018 7.846 7.846 7.618 7.694 212,577 -0.08(-0.98%)
Jul 23, 2018 8.151 8.151 7.694 7.770 185,044 -0.15(-1.92%)
Jul 20, 2018 7.999 8.380 7.846 7.922 149,644 -0.08(-0.95%)
Jul 19, 2018 8.151 8.303 7.999 7.999 142,889 -0.15(-1.87%)
Jul 18, 2018 8.075 8.303 7.999 8.151 79,906 +0.15(+1.90%)
Jul 17, 2018 8.227 8.227 7.999 7.999 106,958 -0.23(-2.78%)
Jul 16, 2018 8.608 8.608 8.227 8.227 104,412 -0.30(-3.57%)
Jul 13, 2018 8.532 8.608 8.532 8.532 42,684 -0.08(-0.88%)
Jul 12, 2018 9.065 9.065 8.532 8.608 118,924 -0.38(-4.24%)
Jul 11, 2018 8.989 9.141 8.913 8.989 126,009 -0.15(-1.67%)
Jul 10, 2018 8.913 9.294 8.913 9.141 97,886 +0.23(+2.56%)
Jul 09, 2018 9.141 9.256 8.837 8.913 80,713 -0.23(-2.50%)
Jul 06, 2018 9.065 9.294 9.065 9.141 95,344 +0.08(+0.84%)
Jul 05, 2018 8.913 9.141 8.913 9.065 61,984 +0.15(+1.71%)
Jul 03, 2018 8.913 8.913 8.913 0 +0.08(+0.86%)
Jul 02, 2018 8.913 9.141 8.760 8.837 86,186 -0.08(-0.85%)
Jun 29, 2018 8.913 9.294 8.913 8.913 88,077 +0.00(+0.00%)
Jun 28, 2018 8.989 9.141 8.837 8.913 113,685 -0.08(-0.85%)
Jun 27, 2018 9.522 9.979 8.913 8.989 322,842 -0.53(-5.60%)
Jun 26, 2018 9.979 9.990 8.570 9.522 248,754 -0.46(-4.58%)
Jun 25, 2018 10.28 10.36 9.675 9.979 193,220 +0.00(+0.00%)
Jun 22, 2018 9.675 10.28 9.370 9.979 538,797 +0.53(+5.65%)
Jun 21, 2018 9.598 9.675 9.370 9.446 204,504 -0.08(-0.80%)
Jun 20, 2018 8.989 9.522 8.837 9.522 466,324 +0.61(+6.84%)
Jun 19, 2018 8.532 8.989 8.265 8.913 303,208 +0.46(+5.41%)
Jun 18, 2018 8.075 8.608 7.999 8.456 490,048 +0.76(+9.90%)
Jun 15, 2018 8.151 7.694 7.694 340,700 -0.46(-5.61%)
Jun 14, 2018 8.227 8.303 7.999 8.151 161,666 +0.00(+0.00%)
Jun 13, 2018 8.151 8.456 7.922 8.151 398,144 +0.00(+0.00%)
Jun 12, 2018 8.608 8.760 8.151 8.151 137,314 -0.53(-6.14%)
Jun 11, 2018 8.837 8.837 8.532 8.684 94,920 -0.15(-1.72%)
Jun 08, 2018 8.760 8.989 8.608 8.837 114,703 +0.08(+0.87%)
Jun 07, 2018 8.532 8.913 8.456 8.760 214,930 +0.15(+1.77%)
Jun 06, 2018 8.608 8.608 128,934 +0.46(+5.61%)
Jun 05, 2018 8.532 8.532 7.999 8.151 149,145 -0.30(-3.60%)
Jun 04, 2018 8.380 8.532 8.227 8.456 107,778 +0.15(+1.83%)
Jun 01, 2018 8.456 8.532 8.227 8.303 81,181 -0.15(-1.80%)
May 31, 2018 8.456 8.684 8.303 8.456 129,061 +0.00(+0.00%)
May 30, 2018 7.770 8.456 7.694 8.456 238,578 +0.76(+9.90%)
May 29, 2018 7.542 7.694 7.465 7.694 97,252 +0.16(+2.10%)
May 25, 2018 7.535 7.535 7.535 0 -0.16(-2.06%)
May 24, 2018 7.770 7.770 7.466 7.694 95,002 -0.08(-0.98%)
May 23, 2018 7.542 7.770 7.397 7.770 205,412 +0.15(+2.00%)
May 22, 2018 7.484 7.922 7.359 7.618 230,147 +0.13(+1.69%)
May 21, 2018 7.999 8.018 7.317 7.491 555,383 -0.51(-6.34%)
May 18, 2018 8.456 8.456 7.922 7.999 310,237 -0.30(-3.67%)
May 17, 2018 8.532 8.760 8.303 8.303 312,988 -0.61(-6.84%)
May 16, 2018 8.684 8.913 8.608 8.913 189,766 +0.30(+3.54%)
May 15, 2018 8.760 8.913 8.608 8.608 82,807 -0.15(-1.74%)
May 14, 2018 8.989 9.065 8.684 8.760 201,735 -0.23(-2.54%)
May 11, 2018 9.065 9.065 8.913 8.989 68,895 +0.00(+0.00%)
May 10, 2018 8.989 9.065 8.913 8.989 68,944 +0.08(+0.85%)
May 09, 2018 8.913 9.065 8.760 8.913 108,470 +0.00(+0.00%)
May 08, 2018 8.913 8.989 8.684 8.913 62,644 +0.00(+0.00%)
May 07, 2018 8.913 9.065 8.837 8.913 64,919 +0.00(+0.00%)
May 04, 2018 8.684 8.989 8.684 8.913 79,896 +0.23(+2.63%)
May 03, 2018 8.684 8.837 8.532 8.684 66,464 +0.00(+0.00%)
May 02, 2018 8.684 8.684 8.532 8.684 55,666 +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.