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 )

8.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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, 2019 4.010 4.010 3.810 3.920 1,055,100 -0.03(-0.76%)
Mar 28, 2019 4.020 4.090 3.880 3.950 753,374 -0.10(-2.47%)
Mar 27, 2019 4.050 4.080 3.956 4.050 382,447 +0.03(+0.75%)
Mar 26, 2019 4.050 4.090 3.940 4.020 364,753 +0.02(+0.50%)
Mar 25, 2019 4.020 4.050 3.949 4.000 567,029 -0.04(-0.99%)
Mar 22, 2019 4.250 4.250 4.040 4.040 486,800 -0.25(-5.83%)
Mar 21, 2019 4.310 4.350 4.250 4.290 456,449 -0.01(-0.23%)
Mar 20, 2019 4.200 4.360 4.140 4.300 576,454 +0.10(+2.38%)
Mar 19, 2019 4.230 4.380 4.145 4.200 692,928 -0.01(-0.24%)
Mar 18, 2019 3.990 4.230 3.990 4.210 1,210,520 +0.30(+7.67%)
Mar 15, 2019 3.980 4.120 3.910 3.910 2,380,700 -0.07(-1.76%)
Mar 14, 2019 3.850 4.000 3.840 3.980 625,786 +0.15(+3.92%)
Mar 13, 2019 3.830 3.890 3.792 3.830 399,579 +0.04(+1.06%)
Mar 12, 2019 3.640 3.820 3.640 3.790 783,972 +0.16(+4.41%)
Mar 11, 2019 3.600 3.670 3.520 3.630 806,369 +0.05(+1.40%)
Mar 08, 2019 3.800 3.800 3.550 3.580 1,153,500 -0.29(-7.49%)
Mar 07, 2019 3.880 3.900 3.710 3.870 788,821 +0.01(+0.26%)
Mar 06, 2019 4.100 4.100 3.840 3.860 637,889 -0.26(-6.31%)
Mar 05, 2019 4.090 4.150 3.960 4.120 593,086 +0.07(+1.73%)
Mar 04, 2019 4.140 4.190 3.960 4.050 706,889 -0.06(-1.46%)
Mar 01, 2019 4.110 4.210 4.070 4.110 332,500 +0.01(+0.24%)
Feb 28, 2019 4.180 4.230 4.060 4.100 466,578 -0.08(-1.91%)
Feb 27, 2019 4.200 4.240 4.136 4.180 334,743 -0.02(-0.48%)
Feb 26, 2019 4.150 4.340 4.150 4.200 641,361 +0.07(+1.69%)
Feb 25, 2019 4.100 4.250 4.090 4.130 477,118 +0.04(+0.98%)
Feb 22, 2019 4.200 4.240 4.030 4.090 614,600 -0.07(-1.68%)
Feb 21, 2019 4.050 4.180 3.750 4.160 1,257,663 +0.27(+6.94%)
Feb 20, 2019 3.820 3.900 3.770 3.890 675,673 +0.07(+1.83%)
Feb 19, 2019 3.820 3.910 3.790 3.820 933,510 +0.01(+0.26%)
Feb 15, 2019 3.840 3.950 3.790 3.810 843,600 +0.01(+0.26%)
Feb 14, 2019 3.610 3.870 3.610 3.800 752,575 +0.14(+3.83%)
Feb 13, 2019 3.620 3.700 3.580 3.660 369,709 +0.03(+0.83%)
Feb 12, 2019 3.640 3.690 3.530 3.630 462,879 +0.06(+1.68%)
Feb 11, 2019 3.420 3.605 3.360 3.570 718,654 +0.15(+4.39%)
Feb 08, 2019 3.350 3.430 3.235 3.420 505,700 +0.11(+3.32%)
Feb 07, 2019 3.460 3.460 3.260 3.310 582,448 -0.15(-4.34%)
Feb 06, 2019 3.530 3.580 3.450 3.460 349,702 -0.08(-2.26%)
Feb 05, 2019 3.530 3.650 3.500 3.540 422,502 +0.01(+0.28%)
Feb 04, 2019 3.560 3.590 3.470 3.530 452,107 -0.01(-0.28%)
Feb 01, 2019 3.510 3.575 3.460 3.540 440,800 +0.03(+0.85%)
Jan 31, 2019 3.540 3.690 3.480 3.510 679,427 +0.00(+0.14%)
Jan 30, 2019 3.466 3.559 3.377 3.505 323,169 +0.08(+2.30%)
Jan 29, 2019 3.475 3.515 3.407 3.426 476,725 -0.03(-0.85%)
Jan 28, 2019 3.485 3.564 3.426 3.456 400,399 -0.14(-3.84%)
Jan 25, 2019 3.515 3.623 3.495 3.594 645,776 +0.13(+3.69%)
Jan 24, 2019 3.347 3.475 3.318 3.466 367,703 +0.10(+2.92%)
Jan 23, 2019 3.456 3.498 3.298 3.367 733,731 -0.07(-2.01%)
Jan 22, 2019 3.544 3.574 3.387 3.436 916,973 -0.24(-6.43%)
Jan 18, 2019 3.446 3.682 3.416 3.672 640,901 +0.26(+7.49%)
Jan 17, 2019 3.416 3.456 3.318 3.416 604,841 -0.05(-1.42%)
Jan 16, 2019 3.485 3.564 3.436 3.466 754,261 -0.02(-0.56%)
Jan 15, 2019 3.544 3.584 3.407 3.485 632,747 -0.05(-1.39%)
Jan 14, 2019 3.554 3.633 3.485 3.535 568,137 -0.05(-1.37%)
Jan 11, 2019 3.741 3.761 3.544 3.584 742,877 -0.22(-5.70%)
Jan 10, 2019 3.840 3.859 3.672 3.800 703,383 -0.12(-3.02%)
Jan 09, 2019 3.968 4.027 3.879 3.919 635,494 +0.02(+0.51%)
Jan 08, 2019 3.889 3.958 3.791 3.899 687,775 +0.08(+2.06%)
Jan 07, 2019 3.692 3.830 3.603 3.820 957,398 +0.17(+4.58%)
Jan 04, 2019 3.436 3.697 3.426 3.653 901,325 +0.32(+9.44%)
Jan 03, 2019 3.397 3.436 3.318 3.338 738,774 -0.06(-1.74%)
Jan 02, 2019 3.190 3.466 3.190 3.397 1,256,107 +0.11(+3.29%)
Dec 31, 2018 3.328 3.347 3.160 3.288 1,145,598 -0.02(-0.60%)
Dec 28, 2018 3.485 3.515 3.219 3.308 974,150 -0.09(-2.61%)
Dec 27, 2018 3.525 3.544 3.288 3.397 717,465 -0.23(-6.25%)
Dec 26, 2018 3.279 3.623 2.875 3.623 1,998,278 +0.35(+10.84%)
Dec 24, 2018 3.367 3.387 3.210 3.269 777,105 -0.20(-5.68%)
Dec 21, 2018 3.485 3.663 3.407 3.466 1,484,230 -0.02(-0.56%)
Dec 20, 2018 3.810 3.879 3.456 3.485 1,076,483 -0.36(-9.46%)
Dec 19, 2018 3.623 4.017 3.584 3.850 1,526,029 +0.32(+9.22%)
Dec 18, 2018 3.771 3.781 3.466 3.525 1,116,294 -0.24(-6.28%)
Dec 17, 2018 3.938 4.007 3.731 3.761 833,469 -0.19(-4.74%)
Dec 14, 2018 3.850 3.997 3.840 3.948 617,439 +0.07(+1.78%)
Dec 13, 2018 4.066 4.125 3.830 3.879 727,782 -0.15(-3.67%)
Dec 12, 2018 3.919 4.125 3.869 4.027 633,672 +0.13(+3.28%)
Dec 11, 2018 3.938 3.997 3.800 3.899 975,065 +0.06(+1.54%)
Dec 10, 2018 4.007 4.007 3.791 3.840 741,626 -0.23(-5.57%)
Dec 07, 2018 4.184 4.330 4.051 4.066 738,408 +0.00(+0.00%)
Dec 06, 2018 4.096 4.125 3.889 4.066 1,232,116 -0.14(-3.28%)
Dec 04, 2018 4.362 4.440 4.204 4.204 735,564 -0.16(-3.61%)
Dec 03, 2018 4.618 4.627 4.268 4.362 1,227,395 +0.02(+0.45%)
Nov 30, 2018 4.470 4.519 4.283 4.342 1,148,747 -0.14(-3.08%)
Nov 29, 2018 4.450 4.549 4.450 4.480 735,543 +0.05(+1.11%)
Nov 28, 2018 4.293 4.499 4.204 4.430 1,133,106 +0.14(+3.21%)
Nov 27, 2018 4.155 4.421 4.145 4.293 958,907 +0.14(+3.32%)
Nov 26, 2018 4.125 4.273 4.037 4.155 1,544,920 +0.04(+0.96%)
Nov 23, 2018 4.106 4.273 4.056 4.115 925,295 -0.16(-3.69%)
Nov 21, 2018 4.273 4.273 4.273 0 -0.07(-1.59%)
Nov 20, 2018 4.490 4.654 4.293 4.342 1,991,230 -0.27(-5.77%)
Nov 19, 2018 5.218 5.218 4.598 4.608 3,151,808 -0.60(-11.53%)
Nov 16, 2018 5.681 5.740 5.169 5.208 2,002,436 -0.44(-7.84%)
Nov 15, 2018 6.075 6.203 5.494 5.651 2,214,303 -0.49(-8.01%)
Nov 14, 2018 6.301 6.390 6.104 6.144 948,760 -0.03(-0.48%)
Nov 13, 2018 6.508 6.616 6.153 6.173 677,801 -0.35(-5.43%)
Nov 12, 2018 7.020 7.040 6.508 6.528 536,365 -0.42(-6.09%)
Nov 09, 2018 6.882 7.069 6.774 6.951 576,202 -0.07(-0.98%)
Nov 08, 2018 7.069 7.128 6.990 7.020 208,528 -0.05(-0.70%)
Nov 07, 2018 7.286 7.374 6.951 7.069 354,683 -0.13(-1.78%)
Nov 06, 2018 6.980 7.236 6.892 7.197 590,670 +0.22(+3.10%)
Nov 05, 2018 6.961 6.990 6.823 6.980 370,870 +0.11(+1.58%)
Nov 02, 2018 6.833 6.892 6.784 6.872 528,058 +0.13(+1.90%)
Nov 01, 2018 6.528 6.793 6.528 6.744 381,987 +0.27(+4.18%)
Oct 31, 2018 6.464 6.718 6.434 6.473 680,838 +0.10(+1.53%)
Oct 30, 2018 6.249 6.425 6.161 6.376 378,475 +0.12(+1.87%)
Oct 29, 2018 6.415 6.561 6.151 6.259 592,827 -0.10(-1.54%)
Oct 26, 2018 6.161 6.464 6.161 6.356 361,538 +0.04(+0.62%)
Oct 25, 2018 6.327 6.337 6.034 6.317 910,393 +0.11(+1.73%)
Oct 24, 2018 6.649 6.678 6.200 6.210 578,499 -0.41(-6.19%)
Oct 23, 2018 6.630 6.709 6.493 6.620 313,693 -0.16(-2.31%)
Oct 22, 2018 6.883 6.923 6.688 6.776 537,733 +0.04(+0.58%)
Oct 19, 2018 6.649 6.893 6.639 6.737 617,687 +0.10(+1.47%)
Oct 18, 2018 6.298 6.688 6.278 6.639 908,368 +0.27(+4.29%)
Oct 17, 2018 6.346 6.415 6.307 6.366 407,135 +0.03(+0.46%)
Oct 16, 2018 6.464 6.571 6.312 6.337 768,345 -0.13(-1.96%)
Oct 15, 2018 6.346 6.591 6.298 6.464 687,421 +0.16(+2.48%)
Oct 12, 2018 6.356 6.444 6.210 6.307 652,203 +0.06(+0.94%)
Oct 11, 2018 6.317 6.464 6.239 6.249 784,931 -0.05(-0.78%)
Oct 10, 2018 6.688 6.718 6.278 6.298 707,150 -0.39(-5.84%)
Oct 09, 2018 6.776 6.776 6.610 6.688 403,678 -0.07(-1.01%)
Oct 08, 2018 6.630 6.869 6.626 6.757 529,050 +0.08(+1.17%)
Oct 05, 2018 6.659 6.727 6.542 6.678 295,171 -0.02(-0.29%)
Oct 04, 2018 6.708 6.835 6.659 6.698 440,435 -0.09(-1.29%)
Oct 03, 2018 6.737 6.835 6.639 6.786 367,563 +0.06(+0.87%)
Oct 02, 2018 6.971 7.079 6.718 6.727 826,399 -0.17(-2.41%)
Oct 01, 2018 6.630 6.923 6.630 6.893 1,455,118 +0.31(+4.75%)
Sep 28, 2018 6.161 6.610 6.161 6.581 2,444,430 +0.40(+6.48%)
Sep 27, 2018 6.200 6.268 6.083 6.181 862,425 +0.06(+0.96%)
Sep 26, 2018 6.356 6.376 6.112 6.122 1,077,564 -0.25(-3.98%)
Sep 25, 2018 6.298 6.434 6.298 6.376 523,599 +0.04(+0.62%)
Sep 24, 2018 6.327 6.454 6.283 6.337 524,669 +0.04(+0.62%)
Sep 21, 2018 6.268 6.346 6.229 6.298 1,001,963 +0.04(+0.62%)
Sep 20, 2018 6.464 6.473 6.239 6.259 401,307 -0.18(-2.73%)
Sep 19, 2018 6.425 6.503 6.376 6.434 837,438 +0.04(+0.61%)
Sep 18, 2018 6.259 6.561 6.259 6.395 789,711 +0.21(+3.48%)
Sep 17, 2018 6.366 6.434 6.171 6.181 436,633 -0.18(-2.76%)
Sep 14, 2018 6.346 6.395 6.239 6.356 598,330 +0.06(+0.93%)
Sep 13, 2018 6.259 6.464 6.249 6.298 710,582 +0.05(+0.78%)
Sep 12, 2018 6.298 6.390 6.200 6.249 360,224 -0.03(-0.47%)
Sep 11, 2018 6.122 6.346 6.112 6.278 636,342 +0.14(+2.23%)
Sep 10, 2018 6.229 6.278 6.102 6.141 414,337 -0.04(-0.63%)
Sep 07, 2018 6.171 6.254 6.112 6.181 589,420 -0.03(-0.47%)
Sep 06, 2018 6.434 6.502 6.151 6.210 771,836 -0.19(-2.90%)
Sep 05, 2018 6.542 6.561 6.366 6.395 607,201 -0.18(-2.67%)
Sep 04, 2018 6.639 6.737 6.542 6.571 582,070 -0.05(-0.74%)
Aug 31, 2018 6.620 6.620 6.620 0 -0.11(-1.60%)
Aug 30, 2018 6.796 6.825 6.649 6.727 404,994 -0.11(-1.57%)
Aug 29, 2018 6.835 6.908 6.796 6.835 636,173 +0.03(+0.43%)
Aug 28, 2018 6.893 6.913 6.776 6.805 266,401 -0.07(-0.99%)
Aug 27, 2018 6.786 6.932 6.786 6.874 385,444 +0.09(+1.30%)
Aug 24, 2018 6.844 6.903 6.757 6.786 231,568 -0.03(-0.43%)
Aug 23, 2018 6.757 6.893 6.698 6.815 471,011 -0.02(-0.29%)
Aug 22, 2018 6.796 6.883 6.757 6.835 352,964 +0.09(+1.30%)
Aug 21, 2018 6.639 6.874 6.610 6.747 456,101 +0.10(+1.47%)
Aug 20, 2018 6.464 6.678 6.464 6.649 329,152 +0.20(+3.03%)
Aug 17, 2018 6.415 6.532 6.366 6.454 576,822 +0.04(+0.61%)
Aug 16, 2018 6.473 6.630 6.395 6.415 601,041 -0.03(-0.45%)
Aug 15, 2018 6.727 6.747 6.425 6.444 710,539 -0.32(-4.76%)
Aug 14, 2018 6.737 6.825 6.722 6.766 481,377 +0.08(+1.17%)
Aug 13, 2018 6.815 6.893 6.649 6.688 497,084 -0.13(-1.86%)
Aug 10, 2018 6.893 7.020 6.805 6.815 574,364 -0.10(-1.41%)
Aug 09, 2018 6.893 6.952 6.786 6.913 400,805 +0.11(+1.58%)
Aug 08, 2018 6.796 6.864 6.719 6.805 543,721 +0.00(+0.00%)
Aug 07, 2018 6.708 6.913 6.659 6.805 684,884 +0.19(+2.80%)
Aug 06, 2018 6.835 6.883 6.620 6.620 517,663 -0.20(-2.87%)
Aug 03, 2018 6.913 7.118 6.796 6.815 540,361 -0.15(-2.10%)
Aug 02, 2018 6.971 7.020 6.532 6.962 951,871 +0.28(+4.16%)
Aug 01, 2018 6.703 6.712 6.594 6.683 434,367 -0.07(-1.00%)
Jul 31, 2018 6.780 6.829 6.703 6.751 305,437 +0.00(+0.00%)
Jul 30, 2018 6.654 6.867 6.654 6.751 469,805 +0.14(+2.05%)
Jul 27, 2018 6.751 6.819 6.616 6.616 381,684 -0.15(-2.15%)
Jul 26, 2018 6.887 6.914 6.732 6.761 362,292 -0.11(-1.55%)
Jul 25, 2018 6.596 6.887 6.562 6.867 983,833 +0.31(+4.73%)
Jul 24, 2018 6.741 6.741 6.557 6.557 607,884 -0.09(-1.31%)
Jul 23, 2018 6.703 6.741 6.620 6.645 687,939 -0.05(-0.72%)
Jul 20, 2018 6.916 6.925 6.693 6.693 798,527 -0.19(-2.81%)
Jul 19, 2018 6.925 7.080 6.858 6.887 647,030 -0.05(-0.70%)
Jul 18, 2018 6.877 6.925 6.829 6.935 680,285 +0.01(+0.14%)
Jul 17, 2018 6.945 6.984 6.838 6.925 663,058 -0.07(-0.97%)
Jul 16, 2018 7.197 7.264 6.906 6.993 1,293,399 -0.23(-3.22%)
Jul 13, 2018 7.294 7.400 7.206 7.226 933,023 -0.05(-0.67%)
Jul 12, 2018 7.487 7.245 7.274 909,663 +0.00(+0.00%)
Jul 11, 2018 7.633 7.768 7.255 7.274 1,219,168 -0.46(-6.01%)
Jul 10, 2018 7.565 7.758 7.555 7.739 1,019,631 +0.18(+2.44%)
Jul 09, 2018 7.574 7.700 7.516 7.555 589,206 -0.01(-0.13%)
Jul 06, 2018 7.681 7.749 7.555 7.565 611,682 -0.14(-1.76%)
Jul 05, 2018 7.739 7.807 7.671 7.700 663,648 +0.01(+0.13%)
Jul 03, 2018 7.691 7.691 7.691 0 +0.18(+2.45%)
Jul 02, 2018 7.419 7.507 7.371 7.507 468,804 +0.00(+0.00%)
Jun 29, 2018 7.458 7.536 7.410 7.507 558,135 +0.12(+1.57%)
Jun 28, 2018 7.371 7.487 7.294 7.390 591,257 +0.05(+0.66%)
Jun 27, 2018 7.487 7.662 7.342 7.342 1,306,074 -0.12(-1.56%)
Jun 26, 2018 7.400 7.478 7.177 7.458 1,213,183 +0.10(+1.32%)
Jun 25, 2018 7.749 7.758 7.361 7.361 861,307 -0.40(-5.12%)
Jun 22, 2018 7.846 7.991 7.715 7.758 1,830,635 +0.01(+0.13%)
Jun 21, 2018 7.913 7.943 7.700 7.749 569,506 -0.18(-2.32%)
Jun 20, 2018 7.884 7.952 7.792 7.933 442,622 +0.10(+1.24%)
Jun 19, 2018 7.758 7.894 7.710 7.836 442,263 -0.03(-0.37%)
Jun 18, 2018 7.526 7.923 7.516 7.865 466,282 +0.35(+4.64%)
Jun 15, 2018 7.623 7.478 7.516 507,427 -0.11(-1.40%)
Jun 14, 2018 7.758 7.846 7.599 7.623 564,733 -0.16(-2.11%)
Jun 13, 2018 7.904 7.904 7.768 7.788 391,896 -0.10(-1.23%)
Jun 12, 2018 8.068 8.107 7.875 7.884 394,966 -0.18(-2.28%)
Jun 11, 2018 7.913 8.088 7.817 8.068 628,635 +0.15(+1.96%)
Jun 08, 2018 7.884 7.991 7.768 7.913 852,910 +0.07(+0.86%)
Jun 07, 2018 7.797 7.894 7.788 7.846 413,023 +0.09(+1.12%)
Jun 06, 2018 7.700 7.758 457,350 -0.05(-0.62%)
Jun 05, 2018 7.855 7.972 7.749 7.807 560,400 -0.07(-0.86%)
Jun 04, 2018 7.846 7.972 7.812 7.875 441,349 +0.03(+0.37%)
Jun 01, 2018 7.778 7.865 7.768 7.846 732,791 +0.12(+1.50%)
May 31, 2018 7.846 7.875 7.662 7.729 882,035 -0.12(-1.48%)
May 30, 2018 7.468 7.846 7.449 7.846 928,755 +0.46(+6.16%)
May 29, 2018 7.390 7.594 7.313 7.390 726,010 +0.00(+0.00%)
May 25, 2018 7.390 7.390 7.390 0 -0.11(-1.42%)
May 24, 2018 7.516 7.555 7.419 7.497 836,421 -0.09(-1.15%)
May 23, 2018 7.555 7.662 7.487 7.584 983,612 -0.06(-0.76%)
May 22, 2018 7.516 7.797 7.468 7.642 1,359,666 +0.13(+1.68%)
May 21, 2018 7.807 7.826 7.507 7.516 1,087,030 -0.28(-3.60%)
May 18, 2018 7.671 8.039 7.671 7.797 1,450,172 -0.06(-0.74%)
May 17, 2018 8.388 8.475 7.332 7.855 3,508,757 -0.86(-9.89%)
May 16, 2018 8.669 8.766 8.621 8.717 624,987 +0.08(+0.90%)
May 15, 2018 8.659 8.698 8.562 8.640 326,851 -0.02(-0.22%)
May 14, 2018 8.650 8.742 8.630 8.659 367,976 +0.05(+0.56%)
May 11, 2018 8.698 8.737 8.601 8.611 347,081 -0.06(-0.67%)
May 10, 2018 8.766 8.805 8.621 8.669 473,527 -0.09(-1.00%)
May 09, 2018 8.814 8.940 8.727 8.756 705,156 +0.00(+0.00%)
May 08, 2018 8.533 8.766 8.446 8.756 519,170 +0.19(+2.26%)
May 07, 2018 8.746 8.756 8.533 8.562 555,885 -0.12(-1.34%)
May 04, 2018 8.378 8.717 8.349 8.679 515,711 +0.27(+3.23%)
May 03, 2018 8.601 8.698 8.349 8.407 463,106 -0.20(-2.31%)
May 02, 2018 8.423 8.702 8.413 8.606 567,810 +0.17(+2.05%)
May 01, 2018 8.471 8.500 8.375 8.433 538,525 -0.06(-0.68%)
Apr 30, 2018 8.539 8.645 8.462 8.491 410,716 -0.08(-0.90%)
Apr 27, 2018 8.606 8.645 8.488 8.568 534,776 -0.13(-1.44%)
Apr 26, 2018 8.346 8.722 8.346 8.693 636,385 +0.37(+4.39%)
Apr 25, 2018 8.288 8.356 8.211 8.327 554,798 -0.02(-0.23%)
Apr 24, 2018 8.548 8.635 8.317 8.346 650,292 -0.19(-2.25%)
Apr 23, 2018 8.529 8.645 8.491 8.539 400,439 -0.10(-1.11%)
Apr 20, 2018 8.722 8.770 8.572 8.635 507,523 -0.13(-1.43%)
Apr 19, 2018 8.712 8.847 8.654 8.760 904,978 +0.06(+0.66%)
Apr 18, 2018 8.616 8.789 8.567 8.702 1,059,180 +0.19(+2.26%)
Apr 17, 2018 8.510 8.558 8.404 8.510 462,465 +0.02(+0.23%)
Apr 16, 2018 8.481 8.529 8.385 8.491 610,851 +0.05(+0.57%)
Apr 13, 2018 8.442 8.519 8.319 8.442 854,637 +0.07(+0.80%)
Apr 12, 2018 8.529 8.577 8.361 8.375 571,358 -0.14(-1.69%)
Apr 11, 2018 8.279 8.582 8.279 8.519 1,064,538 +0.20(+2.43%)
Apr 10, 2018 8.048 8.365 7.990 8.317 1,153,722 +0.41(+5.24%)
Apr 09, 2018 7.903 8.067 7.826 7.903 645,240 +0.07(+0.86%)
Apr 06, 2018 7.980 8.077 7.754 7.836 755,935 -0.16(-2.05%)
Apr 05, 2018 7.836 8.057 7.812 8.000 892,699 +0.21(+2.72%)
Apr 04, 2018 7.470 7.865 7.470 7.788 1,032,901 +0.13(+1.76%)
Apr 03, 2018 7.470 7.691 7.369 7.653 605,845 +0.19(+2.58%)
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.