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 )

8.697 +0.117 (+1.37%)
Streaming Delayed Price Updated: 12:50 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 29, 2018 7.788 7.788 7.788 0 +0.14(+1.89%)
Mar 28, 2018 7.778 7.855 7.605 7.643 613,101 -0.14(-1.85%)
Mar 27, 2018 7.749 7.932 7.701 7.788 1,005,998 +0.07(+0.87%)
Mar 26, 2018 7.634 7.740 7.480 7.720 998,473 +0.20(+2.69%)
Mar 23, 2018 7.759 7.836 7.518 7.518 922,670 -0.22(-2.86%)
Mar 22, 2018 7.990 8.028 7.730 7.740 1,016,731 -0.37(-4.51%)
Mar 21, 2018 7.836 8.134 7.797 8.105 915,090 +0.27(+3.44%)
Mar 20, 2018 7.961 8.086 7.802 7.836 1,093,302 -0.06(-0.73%)
Mar 19, 2018 8.288 8.288 7.826 7.894 907,517 -0.42(-5.09%)
Mar 16, 2018 8.096 8.356 8.086 8.317 2,153,206 +0.24(+2.98%)
Mar 15, 2018 8.308 8.365 7.778 8.077 1,217,563 -0.24(-2.89%)
Mar 14, 2018 8.375 8.394 8.279 8.317 1,160,617 +0.01(+0.12%)
Mar 13, 2018 8.336 8.413 8.240 8.308 857,633 -0.04(-0.46%)
Mar 12, 2018 8.144 8.365 8.105 8.346 1,180,164 +0.30(+3.71%)
Mar 09, 2018 8.028 8.096 7.913 8.048 942,024 +0.11(+1.33%)
Mar 08, 2018 7.942 8.038 7.826 7.942 1,050,722 +0.00(+0.00%)
Mar 07, 2018 7.961 7.942 1,282,565 +0.14(+1.85%)
Mar 06, 2018 7.836 7.672 7.797 759,632 +0.12(+1.50%)
Mar 05, 2018 7.566 7.830 7.537 7.682 1,333,917 +0.10(+1.27%)
Mar 02, 2018 7.383 7.605 7.316 7.586 1,155,984 +0.17(+2.34%)
Mar 01, 2018 7.355 7.499 7.239 7.412 1,350,829 +0.10(+1.32%)
Feb 28, 2018 7.509 7.595 7.268 7.316 1,453,908 -0.14(-1.94%)
Feb 27, 2018 7.634 7.841 7.446 7.460 1,819,768 -0.23(-3.00%)
Feb 26, 2018 7.769 7.845 7.634 7.691 1,336,660 +0.00(+0.00%)
Feb 23, 2018 7.537 7.759 7.432 7.691 1,166,002 +0.18(+2.44%)
Feb 22, 2018 7.451 7.855 7.451 7.509 1,278,969 +0.14(+1.96%)
Feb 21, 2018 7.518 7.557 7.326 7.364 1,396,497 -0.17(-2.30%)
Feb 20, 2018 7.210 7.653 7.210 7.537 2,020,358 +0.35(+4.82%)
Feb 16, 2018 7.191 7.191 7.191 0 -0.13(-1.84%)
Feb 15, 2018 7.528 7.306 7.326 1,292,135 -0.02(-0.26%)
Feb 14, 2018 7.191 7.412 7.162 7.345 1,058,936 +0.10(+1.33%)
Feb 13, 2018 7.239 7.249 1,583,076 -0.37(-4.80%)
Feb 12, 2018 7.412 7.672 7.374 7.614 2,189,764 +0.30(+4.08%)
Feb 09, 2018 7.518 7.605 7.095 7.316 3,123,557 -0.15(-2.06%)
Feb 08, 2018 7.499 7.720 7.441 7.470 2,381,438 -0.01(-0.13%)
Feb 07, 2018 7.422 7.595 7.201 7.480 1,983,990 +0.06(+0.78%)
Feb 06, 2018 7.268 7.672 7.249 7.422 1,964,068 -0.05(-0.64%)
Feb 05, 2018 7.701 7.711 7.278 7.470 3,192,622 -0.32(-4.08%)
Feb 02, 2018 7.836 7.932 7.643 7.788 2,377,295 -0.18(-2.29%)
Feb 01, 2018 7.807 8.063 7.769 7.971 1,590,887 +0.17(+2.16%)
Jan 31, 2018 8.280 8.280 7.793 7.802 2,663,349 -0.40(-4.90%)
Jan 30, 2018 8.118 8.319 7.965 8.204 2,678,797 -0.06(-0.69%)
Jan 29, 2018 8.405 8.500 8.156 8.261 2,347,420 -0.11(-1.26%)
Jan 26, 2018 8.538 8.567 8.223 8.366 3,284,260 -0.13(-1.57%)
Jan 25, 2018 8.892 8.959 8.424 8.500 5,620,211 -0.39(-4.41%)
Jan 24, 2018 9.103 9.131 8.739 8.892 15,525,343 -1.38(-13.41%)
Jan 23, 2018 10.22 10.42 10.10 10.27 865,905 +0.05(+0.47%)
Jan 22, 2018 9.992 10.23 9.944 10.22 388,912 +0.20(+2.00%)
Jan 19, 2018 9.867 10.07 9.705 10.02 413,886 +0.05(+0.48%)
Jan 18, 2018 10.02 10.07 9.877 9.973 609,946 -0.10(-0.95%)
Jan 17, 2018 9.973 10.09 9.858 10.07 557,562 +0.13(+1.35%)
Jan 16, 2018 10.08 10.32 9.915 9.934 760,927 -0.14(-1.42%)
Jan 12, 2018 10.08 10.08 10.08 0 +0.11(+1.15%)
Jan 11, 2018 9.772 10.00 9.734 9.963 709,326 +0.24(+2.46%)
Jan 10, 2018 9.801 9.724 639,890 +0.12(+1.29%)
Jan 09, 2018 9.820 10.12 9.571 9.600 2,573,017 -0.29(-2.90%)
Jan 08, 2018 9.638 9.944 9.562 9.887 895,769 +0.28(+2.89%)
Jan 05, 2018 9.590 9.657 9.379 9.609 565,438 +0.02(+0.20%)
Jan 04, 2018 9.609 9.734 9.456 9.590 1,036,291 -0.01(-0.10%)
Jan 03, 2018 9.437 9.600 9.389 9.600 1,105,766 +0.21(+2.24%)
Jan 02, 2018 9.007 9.552 8.988 9.389 1,772,574 +0.48(+5.36%)
Dec 29, 2017 8.911 8.911 8.911 0 -0.16(-1.79%)
Dec 28, 2017 8.940 9.093 8.902 9.074 340,442 +0.09(+0.96%)
Dec 27, 2017 8.969 9.064 8.873 8.988 677,362 +0.03(+0.32%)
Dec 26, 2017 8.777 8.969 8.634 8.959 582,856 +0.18(+2.07%)
Dec 22, 2017 8.797 8.959 8.749 8.777 558,648 -0.05(-0.54%)
Dec 21, 2017 8.701 8.978 8.624 8.825 857,365 +0.15(+1.76%)
Dec 20, 2017 8.777 8.797 8.252 8.672 1,113,165 -0.16(-1.84%)
Dec 19, 2017 8.988 9.131 8.701 8.835 1,075,801 -0.07(-0.75%)
Dec 18, 2017 8.605 9.093 8.538 8.902 1,321,345 +0.16(+1.86%)
Dec 15, 2017 8.529 8.749 8.433 8.739 1,280,256 +0.25(+2.93%)
Dec 14, 2017 8.376 8.730 8.338 8.491 1,539,922 +0.13(+1.60%)
Dec 13, 2017 8.347 8.462 8.137 8.357 797,018 -0.02(-0.23%)
Dec 12, 2017 8.137 8.605 8.060 8.376 1,392,413 +0.31(+3.79%)
Dec 11, 2017 7.869 8.089 7.817 8.070 976,710 +0.27(+3.43%)
Dec 08, 2017 7.898 7.927 7.764 7.802 503,672 +0.00(+0.00%)
Dec 07, 2017 7.783 7.888 7.764 646,208 +0.00(+0.00%)
Dec 06, 2017 7.917 7.990 7.774 7.783 535,416 -0.13(-1.69%)
Dec 05, 2017 7.840 7.998 7.790 7.917 482,998 +0.05(+0.61%)
Dec 04, 2017 7.946 7.946 7.630 7.869 1,260,873 -0.09(-1.08%)
Dec 01, 2017 8.032 8.146 7.936 7.955 544,034 -0.01(-0.12%)
Nov 30, 2017 8.261 8.280 7.793 7.965 1,023,067 -0.22(-2.69%)
Nov 29, 2017 8.146 8.242 8.051 8.185 505,325 +0.05(+0.59%)
Nov 28, 2017 8.137 8.252 8.051 8.137 574,021 -0.04(-0.47%)
Nov 27, 2017 8.070 8.252 7.907 8.175 707,268 +0.10(+1.18%)
Nov 24, 2017 8.089 8.218 8.060 8.079 438,400 -0.01(-0.12%)
Nov 22, 2017 7.850 8.123 7.840 8.089 562,610 +0.28(+3.55%)
Nov 21, 2017 7.955 7.984 7.754 7.812 493,454 -0.03(-0.37%)
Nov 20, 2017 8.137 8.137 7.783 7.840 853,845 -0.33(-3.98%)
Nov 17, 2017 8.156 8.280 8.060 8.166 591,706 +0.03(+0.35%)
Nov 16, 2017 8.185 8.185 7.931 8.137 488,040 -0.05(-0.58%)
Nov 15, 2017 8.003 8.309 7.764 8.185 522,876 +0.14(+1.78%)
Nov 14, 2017 8.567 8.586 8.013 8.041 1,031,329 -0.60(-6.97%)
Nov 13, 2017 8.653 8.825 8.615 8.644 643,833 -0.08(-0.88%)
Nov 10, 2017 8.596 8.785 8.477 8.720 1,196,247 +0.21(+2.47%)
Nov 09, 2017 8.079 8.892 8.032 8.510 2,190,330 +0.75(+9.61%)
Nov 08, 2017 7.860 7.919 7.649 7.764 1,022,398 -0.11(-1.46%)
Nov 07, 2017 8.166 8.271 7.860 7.879 757,572 -0.20(-2.49%)
Nov 06, 2017 7.649 8.094 7.649 8.079 971,921 +0.49(+6.42%)
Nov 03, 2017 7.745 7.850 7.582 7.592 1,067,868 -0.15(-1.98%)
Nov 02, 2017 7.726 7.812 7.687 7.745 429,169 -0.03(-0.43%)
Nov 01, 2017 7.693 7.921 7.655 7.778 339,564 +0.09(+1.11%)
Oct 31, 2017 7.835 7.835 7.579 7.693 631,062 -0.16(-2.06%)
Oct 30, 2017 7.721 8.120 7.707 7.854 959,687 +0.01(+0.12%)
Oct 27, 2017 7.645 7.997 7.569 7.845 1,182,401 +0.21(+2.74%)
Oct 26, 2017 7.750 7.759 7.484 7.636 996,369 -0.04(-0.50%)
Oct 25, 2017 7.864 7.883 7.408 7.674 1,288,941 -0.28(-3.46%)
Oct 24, 2017 8.234 8.324 7.712 7.949 1,049,242 -0.22(-2.67%)
Oct 23, 2017 8.310 8.320 8.168 8.168 382,589 -0.12(-1.49%)
Oct 20, 2017 8.348 8.367 8.253 8.291 341,776 -0.01(-0.11%)
Oct 19, 2017 8.263 8.405 8.225 8.301 420,983 -0.08(-0.91%)
Oct 18, 2017 8.500 8.519 8.353 8.377 466,964 -0.08(-0.90%)
Oct 17, 2017 8.443 8.552 8.424 8.453 370,336 +0.08(+0.91%)
Oct 16, 2017 8.529 8.633 8.301 8.377 676,164 -0.15(-1.78%)
Oct 13, 2017 8.548 8.643 8.510 8.529 432,371 +0.06(+0.67%)
Oct 12, 2017 8.358 8.529 8.320 8.472 294,695 +0.02(+0.22%)
Oct 11, 2017 8.500 8.519 8.372 8.453 424,368 +0.04(+0.45%)
Oct 10, 2017 8.329 8.538 8.329 8.415 534,091 +0.15(+1.84%)
Oct 09, 2017 8.386 8.434 8.225 8.263 468,452 -0.09(-1.14%)
Oct 06, 2017 8.576 8.580 8.339 8.358 710,224 -0.27(-3.08%)
Oct 05, 2017 8.595 8.731 8.586 8.624 315,632 +0.03(+0.33%)
Oct 04, 2017 8.671 8.757 8.533 8.595 610,849 -0.07(-0.77%)
Oct 03, 2017 8.643 8.785 8.519 8.662 1,229,179 +0.03(+0.33%)
Oct 02, 2017 8.396 8.638 8.320 8.633 568,505 +0.15(+1.79%)
Sep 29, 2017 8.548 8.586 8.453 8.481 366,328 -0.05(-0.56%)
Sep 28, 2017 8.595 8.681 8.443 8.529 660,823 -0.08(-0.88%)
Sep 27, 2017 8.567 8.756 8.567 8.605 808,329 +0.06(+0.67%)
Sep 26, 2017 8.481 8.586 8.424 8.548 332,420 +0.06(+0.67%)
Sep 25, 2017 8.510 8.771 8.429 8.491 698,472 +0.12(+1.48%)
Sep 22, 2017 8.443 8.462 8.291 8.367 489,892 -0.09(-1.01%)
Sep 21, 2017 8.548 8.557 8.329 8.453 462,662 -0.09(-1.00%)
Sep 20, 2017 8.548 8.709 8.519 8.538 870,407 -0.01(-0.11%)
Sep 19, 2017 8.548 8.638 8.519 8.548 471,323 +0.01(+0.11%)
Sep 18, 2017 8.396 8.557 8.386 8.538 644,806 +0.15(+1.81%)
Sep 15, 2017 8.595 8.643 8.386 8.386 2,574,926 -0.19(-2.21%)
Sep 14, 2017 8.643 8.652 8.529 8.576 848,744 -0.03(-0.33%)
Sep 13, 2017 8.548 8.719 8.386 8.605 758,031 +0.11(+1.34%)
Sep 12, 2017 8.681 8.728 8.296 8.491 1,250,041 -0.15(-1.76%)
Sep 11, 2017 8.709 8.795 8.529 8.643 835,406 -0.02(-0.22%)
Sep 08, 2017 8.643 8.742 8.557 8.662 656,406 -0.09(-0.98%)
Sep 07, 2017 8.690 8.780 8.453 8.747 595,209 +0.08(+0.88%)
Sep 06, 2017 8.358 8.681 8.343 8.671 914,304 +0.30(+3.63%)
Sep 05, 2017 8.662 8.719 8.044 8.367 1,780,937 -0.17(-2.00%)
Sep 01, 2017 8.833 8.861 8.405 8.538 1,217,752 -0.22(-2.49%)
Aug 31, 2017 8.785 8.937 8.681 8.757 1,070,797 +0.02(+0.22%)
Aug 30, 2017 8.889 8.918 8.666 8.738 937,753 -0.21(-2.34%)
Aug 29, 2017 8.738 9.013 8.690 8.946 696,150 +0.08(+0.86%)
Aug 28, 2017 9.003 9.098 8.757 8.870 662,374 -0.10(-1.16%)
Aug 25, 2017 8.908 9.069 8.785 8.975 595,342 +0.10(+1.18%)
Aug 24, 2017 8.662 8.889 8.595 8.870 755,785 +0.21(+2.41%)
Aug 23, 2017 8.320 8.766 8.282 8.662 730,561 +0.25(+2.93%)
Aug 22, 2017 8.149 8.462 8.149 8.415 642,463 +0.32(+3.99%)
Aug 21, 2017 8.434 8.510 8.092 8.092 1,118,354 -0.38(-4.48%)
Aug 18, 2017 8.301 8.548 8.225 8.472 1,046,813 +0.15(+1.83%)
Aug 17, 2017 8.481 8.681 8.282 8.320 967,524 -0.22(-2.56%)
Aug 16, 2017 8.785 8.842 8.434 8.538 1,197,146 -0.24(-2.71%)
Aug 15, 2017 9.032 9.098 8.561 8.776 1,753,755 -0.38(-4.15%)
Aug 14, 2017 8.975 9.231 8.899 9.155 1,207,813 +0.10(+1.15%)
Aug 11, 2017 8.548 9.241 8.529 9.051 1,405,283 +0.34(+3.93%)
Aug 10, 2017 9.022 9.127 8.624 8.709 1,146,107 -0.30(-3.37%)
Aug 09, 2017 9.260 9.307 8.975 9.013 1,653,891 -0.26(-2.77%)
Aug 08, 2017 9.250 9.440 9.208 9.269 1,374,124 -0.09(-1.01%)
Aug 07, 2017 9.383 9.678 9.288 9.364 2,850,303 -0.04(-0.40%)
Aug 04, 2017 9.497 9.535 8.823 9.402 2,126,013 -0.13(-1.39%)
Aug 03, 2017 9.307 9.735 9.307 9.535 1,639,206 +0.06(+0.60%)
Aug 02, 2017 9.497 9.621 9.108 9.478 1,730,667 +0.04(+0.45%)
Aug 01, 2017 9.341 9.478 9.204 9.436 1,489,445 +0.18(+1.94%)
Jul 31, 2017 9.388 9.445 9.171 9.256 2,524,951 +0.08(+0.82%)
Jul 28, 2017 9.294 9.398 8.944 9.181 2,507,137 +0.16(+1.78%)
Jul 27, 2017 9.190 9.539 8.954 9.020 5,051,124 +0.93(+11.44%)
Jul 26, 2017 8.170 8.208 7.820 8.094 1,179,611 -0.08(-0.92%)
Jul 25, 2017 7.905 8.293 7.792 8.170 2,157,821 +0.45(+5.88%)
Jul 24, 2017 7.263 7.717 7.178 7.717 1,652,277 +0.43(+5.97%)
Jul 21, 2017 7.480 7.518 7.131 7.282 1,291,346 -0.14(-1.91%)
Jul 20, 2017 7.273 7.717 7.273 7.424 2,742,630 +0.28(+3.97%)
Jul 19, 2017 6.857 7.400 6.829 7.140 2,062,787 +0.33(+4.85%)
Jul 18, 2017 7.055 7.074 6.744 6.810 1,758,313 -0.16(-2.30%)
Jul 17, 2017 6.706 7.027 6.666 6.970 1,921,170 +0.27(+4.09%)
Jul 14, 2017 6.895 6.911 6.578 6.697 1,252,798 -0.03(-0.42%)
Jul 13, 2017 6.423 6.744 6.392 6.725 1,390,934 +0.37(+5.79%)
Jul 12, 2017 6.328 6.508 6.215 6.357 2,225,298 +0.09(+1.51%)
Jul 11, 2017 6.253 6.366 5.999 6.262 2,426,511 -0.08(-1.19%)
Jul 10, 2017 6.527 6.753 6.290 6.338 2,343,149 -0.08(-1.32%)
Jul 07, 2017 7.008 7.008 6.309 6.423 3,097,807 -0.53(-7.61%)
Jul 06, 2017 6.952 7.037 6.640 6.952 2,709,690 -0.03(-0.41%)
Jul 05, 2017 7.556 7.603 6.782 6.980 3,532,517 -0.39(-5.26%)
Jul 03, 2017 6.432 7.556 6.423 7.367 4,865,302 +1.07(+16.94%)
Jun 30, 2017 6.517 6.685 6.290 6.300 2,294,895 -0.08(-1.33%)
Jun 29, 2017 6.470 6.715 6.186 6.385 4,053,329 +0.08(+1.20%)
Jun 28, 2017 6.139 6.347 6.101 6.309 2,282,266 +0.23(+3.73%)
Jun 27, 2017 5.979 6.286 5.941 6.083 2,615,084 +0.17(+2.88%)
Jun 26, 2017 6.125 6.130 5.686 5.913 3,907,560 +0.01(+0.16%)
Jun 23, 2017 5.554 5.969 5.384 5.903 4,654,997 +0.46(+8.51%)
Jun 22, 2017 5.119 5.579 5.006 5.440 5,271,189 +0.47(+9.51%)
Jun 21, 2017 4.987 5.175 4.855 4.968 2,509,262 -0.06(-1.13%)
Jun 20, 2017 5.053 5.270 4.996 5.025 3,199,886 -0.13(-2.56%)
Jun 19, 2017 5.223 5.251 5.025 5.157 2,123,505 -0.05(-0.91%)
Jun 16, 2017 5.110 5.251 5.006 5.204 4,527,172 +0.08(+1.47%)
Jun 15, 2017 5.327 5.393 4.968 5.129 2,723,389 -0.23(-4.23%)
Jun 14, 2017 5.686 5.733 5.327 5.355 3,012,639 -0.43(-7.35%)
Jun 13, 2017 5.620 5.828 5.488 5.780 2,374,814 +0.22(+3.91%)
Jun 12, 2017 5.903 6.064 5.540 5.563 2,557,177 -0.26(-4.54%)
Jun 09, 2017 4.949 5.894 4.930 5.828 7,171,170 -0.24(-3.89%)
Jun 08, 2017 6.007 6.205 5.979 6.064 1,221,431 +0.03(+0.47%)
Jun 07, 2017 6.083 6.234 5.903 6.035 1,727,091 -0.09(-1.54%)
Jun 06, 2017 5.865 6.139 5.846 6.130 1,505,984 +0.24(+4.01%)
Jun 05, 2017 6.026 6.101 5.875 5.894 1,570,984 -0.17(-2.80%)
Jun 02, 2017 6.281 6.281 5.950 6.064 1,619,301 -0.17(-2.73%)
Jun 01, 2017 5.790 6.253 5.761 6.234 2,146,770 +0.46(+8.02%)
May 31, 2017 5.714 5.862 5.666 5.771 2,109,086 +0.01(+0.16%)
May 30, 2017 6.139 6.158 5.761 5.761 3,814,580 -0.38(-6.15%)
May 26, 2017 5.856 6.271 5.846 6.139 2,253,334 +0.28(+4.84%)
May 25, 2017 5.875 5.979 5.724 5.856 2,906,940 -0.09(-1.43%)
May 24, 2017 6.130 6.149 5.865 5.941 2,429,247 -0.19(-3.08%)
May 23, 2017 6.319 6.394 6.092 6.130 1,782,852 -0.19(-2.99%)
May 22, 2017 6.139 6.442 6.101 6.319 2,298,183 +0.22(+3.56%)
May 19, 2017 6.215 6.517 5.960 6.101 4,498,188 +0.01(+0.15%)
May 18, 2017 6.375 6.782 6.016 6.092 5,284,044 -0.77(-11.16%)
May 17, 2017 6.989 7.131 6.810 6.857 1,761,652 -0.14(-2.02%)
May 16, 2017 7.150 7.235 6.933 6.999 2,192,789 -0.16(-2.24%)
May 15, 2017 7.282 7.310 7.065 7.159 1,967,556 +0.13(+1.88%)
May 12, 2017 7.074 7.207 6.985 7.027 1,167,155 -0.07(-0.93%)
May 11, 2017 7.282 7.292 7.055 7.093 1,398,072 -0.14(-1.96%)
May 10, 2017 7.263 7.386 7.216 7.235 977,835 +0.07(+0.92%)
May 09, 2017 7.216 7.244 7.065 7.169 1,673,667 -0.08(-1.04%)
May 08, 2017 7.329 7.395 7.136 7.244 1,388,712 -0.08(-1.03%)
May 05, 2017 7.140 7.386 7.084 7.320 2,037,062 +0.17(+2.38%)
May 04, 2017 7.329 7.443 7.093 7.150 1,973,228 -0.31(-4.18%)
May 03, 2017 7.556 7.679 7.348 7.462 1,593,013 +0.03(+0.45%)
May 02, 2017 7.860 7.926 7.429 7.429 1,862,166 -0.37(-4.69%)
May 01, 2017 8.179 8.282 7.794 7.794 1,626,888 -0.35(-4.26%)
Apr 28, 2017 8.104 8.198 8.024 8.141 1,798,627 +0.12(+1.52%)
Apr 27, 2017 8.113 8.226 7.766 8.019 2,450,240 -0.17(-2.06%)
Apr 26, 2017 8.216 8.348 8.169 8.188 1,181,039 -0.09(-1.13%)
Apr 25, 2017 8.291 8.385 8.151 8.282 1,067,683 +0.07(+0.80%)
Apr 24, 2017 8.357 8.404 8.141 8.216 1,186,779 -0.01(-0.11%)
Apr 21, 2017 8.385 8.446 8.207 8.226 1,318,513 -0.16(-1.90%)
Apr 20, 2017 8.498 8.540 8.381 8.385 1,380,500 -0.06(-0.67%)
Apr 19, 2017 8.732 8.873 8.395 8.441 814,287 -0.26(-3.02%)
Apr 18, 2017 8.648 8.774 8.582 8.704 719,178 -0.01(-0.11%)
Apr 17, 2017 8.760 8.798 8.610 8.713 791,647 -0.03(-0.32%)
Apr 13, 2017 9.004 9.126 8.695 8.742 736,855 -0.32(-3.52%)
Apr 12, 2017 9.286 9.333 9.004 9.061 705,879 -0.30(-3.21%)
Apr 11, 2017 9.295 9.492 9.182 9.361 980,623 +0.08(+0.81%)
Apr 10, 2017 8.817 9.342 8.779 9.286 1,835,579 +0.53(+6.00%)
Apr 07, 2017 8.751 8.864 8.676 8.760 638,577 -0.05(-0.53%)
Apr 06, 2017 8.620 8.920 8.498 8.807 1,305,575 +0.30(+3.53%)
Apr 05, 2017 8.760 8.882 8.474 8.507 987,341 -0.09(-1.09%)
Apr 04, 2017 8.601 8.685 8.479 8.601 679,396 +0.01(+0.11%)
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.