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 +0.190 (+2.21%)
Official Closing 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, 2022 3.130 3.210 3.130 3.170 258,886 +0.02(+0.63%)
Mar 30, 2022 3.120 3.230 3.120 3.150 270,920 +0.02(+0.64%)
Mar 29, 2022 3.140 3.160 3.040 3.130 458,463 -0.03(-0.95%)
Mar 28, 2022 3.220 3.240 3.140 3.160 422,387 -0.11(-3.36%)
Mar 25, 2022 3.190 3.300 3.180 3.270 954,844 +0.09(+2.83%)
Mar 24, 2022 3.280 3.281 3.140 3.180 500,707 -0.09(-2.75%)
Mar 23, 2022 3.250 3.300 3.245 3.270 309,373 +0.01(+0.31%)
Mar 22, 2022 3.320 3.340 3.230 3.260 405,421 -0.05(-1.51%)
Mar 21, 2022 3.250 3.330 3.250 3.310 328,766 +0.03(+0.91%)
Mar 18, 2022 3.220 3.280 3.160 3.280 707,693 +0.08(+2.50%)
Mar 17, 2022 3.100 3.238 3.100 3.200 295,598 +0.11(+3.56%)
Mar 16, 2022 3.060 3.126 3.020 3.090 325,713 +0.03(+0.98%)
Mar 15, 2022 3.020 3.120 2.990 3.060 470,238 +0.00(+0.00%)
Mar 14, 2022 3.140 3.140 3.020 3.060 442,004 -0.09(-2.86%)
Mar 11, 2022 3.200 3.280 3.150 3.150 362,449 -0.07(-2.17%)
Mar 10, 2022 3.180 3.240 3.140 3.220 390,110 +0.04(+1.26%)
Mar 09, 2022 3.310 3.310 3.130 3.180 695,560 -0.16(-4.79%)
Mar 08, 2022 3.390 3.500 3.260 3.340 927,931 -0.06(-1.76%)
Mar 07, 2022 3.350 3.490 3.300 3.400 1,007,305 +0.14(+4.29%)
Mar 04, 2022 3.360 3.365 3.170 3.260 453,713 -0.13(-3.83%)
Mar 03, 2022 3.390 3.470 3.350 3.390 316,221 -0.01(-0.29%)
Mar 02, 2022 3.370 3.410 3.370 3.400 471,674 +0.07(+2.10%)
Mar 01, 2022 3.400 3.470 3.250 3.330 686,285 -0.04(-1.19%)
Feb 28, 2022 3.400 3.560 3.330 3.370 769,618 -0.02(-0.59%)
Feb 25, 2022 3.350 3.420 3.360 3.390 521,220 +0.07(+2.11%)
Feb 24, 2022 3.020 3.320 3.020 3.320 678,467 +0.14(+4.40%)
Feb 23, 2022 3.130 3.200 3.090 3.180 310,195 +0.07(+2.25%)
Feb 22, 2022 3.090 3.170 3.060 3.110 832,070 +0.03(+0.97%)
Feb 18, 2022 3.080 0 -0.02(-0.65%)
Feb 17, 2022 3.080 3.150 3.060 3.100 268,046 +0.00(+0.00%)
Feb 16, 2022 3.140 3.150 3.080 3.100 242,559 +0.00(+0.00%)
Feb 15, 2022 3.090 3.130 3.085 3.100 198,879 -0.01(-0.32%)
Feb 14, 2022 3.160 3.170 3.090 3.110 295,716 -0.05(-1.58%)
Feb 11, 2022 3.170 3.230 3.130 3.160 475,830 +0.03(+0.96%)
Feb 10, 2022 3.150 3.230 3.110 3.130 515,350 -0.04(-1.26%)
Feb 09, 2022 3.160 3.190 3.140 3.170 305,097 +0.01(+0.32%)
Feb 08, 2022 3.150 3.200 3.140 3.160 233,130 -0.01(-0.32%)
Feb 07, 2022 3.100 3.195 3.100 3.170 308,802 +0.04(+1.28%)
Feb 04, 2022 3.120 3.150 3.070 3.130 260,840 +0.02(+0.64%)
Feb 03, 2022 3.200 3.100 3.110 338,562 -0.06(-1.89%)
Feb 02, 2022 3.180 3.200 3.125 3.170 341,852 -0.01(-0.31%)
Feb 01, 2022 3.090 3.240 3.090 3.180 318,345 +0.08(+2.58%)
Jan 31, 2022 3.040 3.140 3.100 485,287 -0.02(-0.64%)
Jan 28, 2022 3.100 3.160 3.050 3.120 378,009 +0.00(+0.00%)
Jan 27, 2022 3.110 3.170 3.050 3.120 733,900 +0.03(+0.97%)
Jan 26, 2022 3.260 3.280 3.080 3.090 357,725 -0.13(-4.04%)
Jan 25, 2022 3.190 3.230 3.110 3.220 313,197 +0.01(+0.31%)
Jan 24, 2022 3.130 3.230 3.030 3.210 718,361 +0.02(+0.63%)
Jan 21, 2022 3.470 3.470 3.190 3.190 745,525 -0.31(-8.86%)
Jan 20, 2022 3.550 3.625 3.500 3.500 1,652,418 -0.06(-1.69%)
Jan 19, 2022 3.600 3.650 3.520 3.560 692,425 -0.03(-0.84%)
Jan 18, 2022 3.580 3.630 3.545 3.590 419,918 +0.03(+0.84%)
Jan 14, 2022 3.560 0 +0.05(+1.42%)
Jan 13, 2022 3.390 3.530 3.360 3.510 931,888 +0.14(+4.15%)
Jan 12, 2022 3.350 3.420 3.310 3.370 320,571 +0.04(+1.20%)
Jan 11, 2022 3.310 3.370 3.275 3.330 228,281 +0.03(+0.91%)
Jan 10, 2022 3.280 3.320 3.250 3.300 340,498 +0.00(+0.00%)
Jan 07, 2022 3.280 3.320 3.250 3.300 241,063 +0.02(+0.61%)
Jan 06, 2022 3.250 3.290 3.175 3.280 257,027 +0.06(+1.86%)
Jan 05, 2022 3.290 3.360 3.220 3.220 358,022 -0.08(-2.42%)
Jan 04, 2022 3.300 3.350 3.270 3.300 342,783 +0.01(+0.30%)
Jan 03, 2022 3.170 3.340 3.160 3.290 549,049 +0.15(+4.78%)
Dec 31, 2021 3.070 3.150 3.070 3.140 417,303 +0.05(+1.62%)
Dec 30, 2021 3.080 3.125 3.070 3.090 629,459 -0.01(-0.32%)
Dec 29, 2021 3.160 3.160 3.080 3.100 329,672 -0.06(-1.90%)
Dec 28, 2021 3.240 3.280 3.160 3.160 273,583 -0.08(-2.47%)
Dec 27, 2021 3.230 3.290 3.160 3.240 314,973 +0.02(+0.62%)
Dec 23, 2021 3.230 3.250 3.170 3.220 328,434 +0.01(+0.31%)
Dec 22, 2021 3.110 3.220 3.110 3.210 289,086 +0.06(+1.90%)
Dec 21, 2021 3.140 3.190 3.135 3.150 406,849 +0.08(+2.61%)
Dec 20, 2021 3.030 3.080 2.930 3.070 793,621 -0.04(-1.29%)
Dec 17, 2021 3.130 3.150 3.050 3.110 462,368 -0.02(-0.64%)
Dec 16, 2021 3.210 3.250 3.130 3.130 402,309 -0.02(-0.63%)
Dec 15, 2021 3.170 3.180 3.010 3.150 783,972 -0.01(-0.32%)
Dec 14, 2021 3.190 3.220 3.150 3.160 468,114 -0.07(-2.17%)
Dec 13, 2021 3.210 3.250 3.195 3.230 399,932 -0.07(-2.12%)
Dec 10, 2021 3.330 3.330 3.275 3.300 337,114 +0.01(+0.30%)
Dec 09, 2021 3.350 3.350 3.290 3.290 307,794 -0.09(-2.66%)
Dec 08, 2021 3.350 3.400 3.335 3.380 438,109 +0.04(+1.20%)
Dec 07, 2021 3.260 3.360 3.260 3.340 682,241 +0.12(+3.73%)
Dec 06, 2021 3.230 3.240 3.140 3.220 785,767 +0.03(+0.94%)
Dec 03, 2021 3.250 3.250 3.120 3.190 792,359 -0.05(-1.54%)
Dec 02, 2021 3.210 3.250 3.172 3.240 780,988 +0.04(+1.25%)
Dec 01, 2021 3.410 3.419 3.195 3.200 920,516 -0.12(-3.61%)
Nov 30, 2021 3.220 3.340 3.210 3.320 710,303 +0.05(+1.53%)
Nov 29, 2021 3.300 3.380 3.250 3.270 695,505 +0.00(+0.00%)
Nov 26, 2021 3.310 3.310 3.225 3.270 776,785 -0.15(-4.39%)
Nov 24, 2021 3.280 3.430 3.270 3.420 841,769 +0.00(+0.00%)
Nov 23, 2021 3.460 3.510 3.395 3.420 599,476 -0.02(-0.58%)
Nov 22, 2021 3.410 3.540 3.410 3.440 398,464 +0.04(+1.18%)
Nov 19, 2021 3.390 3.420 3.370 3.400 1,051,082 -0.06(-1.73%)
Nov 18, 2021 3.490 3.470 3.440 3.460 695,284 -0.04(-1.14%)
Nov 17, 2021 3.510 3.530 3.490 3.500 850,916 -0.04(-1.13%)
Nov 16, 2021 3.560 3.570 3.510 3.540 627,796 -0.03(-0.84%)
Nov 15, 2021 3.570 3.590 3.545 3.570 742,943 +0.00(+0.00%)
Nov 12, 2021 3.630 3.630 3.560 3.570 588,558 -0.07(-1.92%)
Nov 11, 2021 3.630 3.680 3.585 3.640 314,049 +0.01(+0.28%)
Nov 10, 2021 3.700 3.630 1,248,754 -0.12(-3.20%)
Nov 09, 2021 3.650 3.750 3.630 3.750 500,726 +0.09(+2.46%)
Nov 08, 2021 3.620 3.685 3.572 3.660 786,699 +0.07(+1.95%)
Nov 05, 2021 3.600 3.640 3.540 3.590 664,439 -0.01(-0.28%)
Nov 04, 2021 3.800 3.820 3.515 3.600 1,036,759 -0.14(-3.74%)
Nov 03, 2021 3.540 3.750 3.500 3.740 882,360 +0.19(+5.35%)
Nov 02, 2021 3.615 3.615 3.470 3.550 728,463 -0.08(-2.20%)
Nov 01, 2021 3.530 3.665 3.540 3.630 407,142 +0.09(+2.54%)
Oct 29, 2021 3.550 3.560 3.480 3.540 817,418 -0.02(-0.56%)
Oct 28, 2021 3.540 3.590 3.520 3.560 305,881 +0.01(+0.28%)
Oct 27, 2021 3.570 3.630 3.528 3.550 496,608 -0.07(-1.93%)
Oct 26, 2021 3.660 3.620 3.620 517,215 -0.11(-2.95%)
Oct 25, 2021 3.730 3.780 3.660 3.730 813,580 +0.05(+1.36%)
Oct 22, 2021 3.710 3.730 3.570 3.680 690,833 -0.02(-0.54%)
Oct 21, 2021 3.730 3.800 3.670 3.700 1,093,526 -0.06(-1.60%)
Oct 20, 2021 3.730 3.790 3.650 3.760 1,009,649 +0.02(+0.53%)
Oct 19, 2021 3.670 3.775 3.650 3.740 938,366 +0.07(+1.91%)
Oct 18, 2021 3.500 3.680 3.490 3.670 812,553 +0.16(+4.56%)
Oct 15, 2021 3.540 3.550 3.480 3.510 813,339 +0.01(+0.29%)
Oct 14, 2021 3.440 3.540 3.440 3.500 626,770 +0.04(+1.16%)
Oct 13, 2021 3.480 3.490 3.350 3.460 1,236,128 -0.05(-1.42%)
Oct 12, 2021 3.550 3.555 3.440 3.510 847,145 -0.06(-1.68%)
Oct 11, 2021 3.630 3.655 3.540 3.570 1,489,568 -0.09(-2.46%)
Oct 08, 2021 3.800 3.810 3.650 3.660 543,010 -0.10(-2.66%)
Oct 07, 2021 3.750 3.780 3.690 3.760 1,061,761 +0.04(+1.08%)
Oct 06, 2021 3.610 3.765 3.570 3.720 1,222,750 -0.09(-2.36%)
Oct 05, 2021 3.780 3.890 3.560 3.810 2,351,426 +0.05(+1.33%)
Oct 04, 2021 3.900 4.010 3.675 3.760 5,610,491 +0.01(+0.27%)
Oct 01, 2021 3.710 3.830 3.680 3.750 515,313 +0.09(+2.46%)
Sep 30, 2021 3.600 3.700 3.530 3.660 453,407 +0.04(+1.10%)
Sep 29, 2021 3.670 3.670 3.492 3.620 494,742 -0.06(-1.63%)
Sep 28, 2021 3.780 3.820 3.630 3.680 1,033,025 -0.05(-1.34%)
Sep 27, 2021 3.560 3.780 3.530 3.730 940,026 +0.23(+6.57%)
Sep 24, 2021 3.400 3.550 3.400 3.500 455,731 +0.06(+1.74%)
Sep 23, 2021 3.320 3.460 3.320 3.440 302,825 +0.14(+4.24%)
Sep 22, 2021 3.230 3.370 3.230 3.300 322,858 +0.08(+2.48%)
Sep 21, 2021 3.120 3.260 3.120 3.220 358,124 +0.08(+2.55%)
Sep 20, 2021 3.170 3.240 3.080 3.140 471,648 -0.16(-4.85%)
Sep 17, 2021 3.350 3.380 3.290 3.300 464,773 -0.06(-1.79%)
Sep 16, 2021 3.420 3.420 3.350 3.360 210,399 -0.07(-2.04%)
Sep 15, 2021 3.400 3.480 3.390 3.430 319,784 +0.03(+0.88%)
Sep 14, 2021 3.600 3.630 3.340 3.400 565,103 -0.15(-4.23%)
Sep 13, 2021 3.430 3.630 3.410 3.550 546,841 +0.14(+4.11%)
Sep 10, 2021 3.550 3.600 3.400 3.410 340,929 -0.08(-2.29%)
Sep 09, 2021 3.370 3.530 3.330 3.490 370,017 +0.09(+2.65%)
Sep 08, 2021 3.500 3.580 3.370 3.400 595,891 -0.13(-3.68%)
Sep 07, 2021 3.430 3.645 3.420 3.530 1,118,616 +0.10(+2.92%)
Sep 03, 2021 3.270 3.480 3.210 3.430 886,325 +0.19(+5.86%)
Sep 02, 2021 3.010 3.250 3.010 3.240 803,649 +0.23(+7.64%)
Sep 01, 2021 3.020 3.080 2.980 3.010 476,380 -0.02(-0.66%)
Aug 31, 2021 2.970 3.050 2.930 3.030 311,967 +0.06(+2.02%)
Aug 30, 2021 3.050 3.060 2.940 2.970 320,244 -0.02(-0.67%)
Aug 27, 2021 2.920 3.050 2.920 2.990 489,029 +0.06(+2.05%)
Aug 26, 2021 3.020 3.020 2.910 2.930 247,289 -0.04(-1.35%)
Aug 25, 2021 3.000 3.060 2.950 2.970 868,402 +0.04(+1.37%)
Aug 24, 2021 2.930 3.000 2.890 2.930 437,295 +0.06(+2.09%)
Aug 23, 2021 2.780 2.890 2.720 2.870 359,061 +0.13(+4.74%)
Aug 20, 2021 2.600 2.775 2.560 2.740 569,157 +0.12(+4.58%)
Aug 19, 2021 2.700 2.710 2.610 2.620 566,069 -0.12(-4.38%)
Aug 18, 2021 2.780 2.850 2.730 2.740 373,950 -0.02(-0.72%)
Aug 17, 2021 2.800 2.850 2.740 2.760 363,791 -0.06(-2.13%)
Aug 16, 2021 2.760 2.850 2.700 2.820 431,327 +0.03(+1.08%)
Aug 13, 2021 2.780 2.830 2.770 2.790 212,721 +0.00(+0.00%)
Aug 12, 2021 2.820 2.830 2.780 2.790 211,288 -0.05(-1.76%)
Aug 11, 2021 2.830 2.850 2.700 2.840 446,140 +0.04(+1.43%)
Aug 10, 2021 2.720 2.830 2.665 2.800 411,302 +0.10(+3.70%)
Aug 09, 2021 2.750 2.760 2.630 2.700 500,654 -0.06(-2.17%)
Aug 06, 2021 2.750 2.785 2.700 2.760 447,928 +0.04(+1.47%)
Aug 05, 2021 2.840 2.860 2.720 2.720 437,051 -0.11(-3.89%)
Aug 04, 2021 2.890 3.040 2.810 2.830 651,269 -0.11(-3.74%)
Aug 03, 2021 2.940 2.970 2.840 2.940 476,952 -0.01(-0.34%)
Aug 02, 2021 3.000 3.090 2.930 2.950 445,591 -0.04(-1.34%)
Jul 30, 2021 2.970 3.100 2.965 2.990 512,052 -0.01(-0.33%)
Jul 29, 2021 3.040 3.050 2.960 3.000 395,443 +0.01(+0.33%)
Jul 28, 2021 2.930 3.010 2.920 2.990 423,583 +0.07(+2.40%)
Jul 27, 2021 2.980 2.985 2.860 2.920 465,787 -0.08(-2.67%)
Jul 26, 2021 2.950 3.095 2.940 3.000 664,395 +0.07(+2.39%)
Jul 23, 2021 2.950 2.989 2.870 2.930 659,490 -0.07(-2.33%)
Jul 22, 2021 3.230 3.240 2.970 3.000 751,924 -0.22(-6.83%)
Jul 21, 2021 3.090 3.270 3.050 3.220 672,363 +0.18(+5.92%)
Jul 20, 2021 2.910 3.070 2.850 3.040 839,409 +0.13(+4.47%)
Jul 19, 2021 2.860 2.960 2.820 2.910 914,779 -0.06(-2.02%)
Jul 16, 2021 3.150 3.150 2.940 2.970 987,175 -0.14(-4.50%)
Jul 15, 2021 3.110 3.180 3.050 3.110 833,747 -0.07(-2.20%)
Jul 14, 2021 3.290 3.400 3.150 3.180 564,836 -0.09(-2.75%)
Jul 13, 2021 3.400 3.410 3.260 3.270 503,775 -0.16(-4.66%)
Jul 12, 2021 3.450 3.480 3.390 3.430 449,516 -0.06(-1.72%)
Jul 09, 2021 3.390 3.500 3.380 3.490 428,819 +0.12(+3.56%)
Jul 08, 2021 3.340 3.410 3.230 3.370 858,248 -0.04(-1.17%)
Jul 07, 2021 3.460 3.530 3.325 3.410 766,805 -0.08(-2.29%)
Jul 06, 2021 3.680 3.690 3.445 3.490 835,123 -0.19(-5.16%)
Jul 02, 2021 3.690 3.720 3.600 3.680 508,924 -0.01(-0.27%)
Jul 01, 2021 3.780 3.815 3.670 3.690 680,829 -0.03(-0.81%)
Jun 30, 2021 3.790 3.790 3.610 3.720 794,914 -0.06(-1.59%)
Jun 29, 2021 3.770 3.860 3.760 3.780 557,031 +0.05(+1.34%)
Jun 28, 2021 4.020 4.020 3.641 3.730 1,181,619 -0.32(-7.90%)
Jun 25, 2021 4.170 4.170 4.040 4.050 8,399,146 -0.05(-1.22%)
Jun 24, 2021 3.990 4.140 3.950 4.100 1,233,980 +0.15(+3.80%)
Jun 23, 2021 3.900 3.980 3.900 3.950 479,617 +0.07(+1.80%)
Jun 22, 2021 3.830 3.880 3.760 3.880 414,896 +0.05(+1.31%)
Jun 21, 2021 3.690 3.860 3.660 3.830 545,503 +0.13(+3.51%)
Jun 18, 2021 3.740 3.800 3.610 3.700 680,195 -0.13(-3.39%)
Jun 17, 2021 4.010 4.030 3.685 3.830 898,789 -0.18(-4.49%)
Jun 16, 2021 3.930 4.010 3.870 4.010 560,448 +0.09(+2.30%)
Jun 15, 2021 3.980 3.980 3.810 3.920 563,484 -0.07(-1.75%)
Jun 14, 2021 4.050 4.055 3.930 3.990 490,716 -0.04(-0.99%)
Jun 11, 2021 3.990 4.060 3.961 4.030 561,251 +0.04(+1.00%)
Jun 10, 2021 3.970 4.020 3.920 3.990 497,487 +0.04(+1.01%)
Jun 09, 2021 3.970 4.020 3.909 3.950 522,668 -0.05(-1.25%)
Jun 08, 2021 3.970 4.000 3.890 4.000 815,095 +0.03(+0.76%)
Jun 07, 2021 3.800 4.040 3.800 3.970 1,423,029 +0.25(+6.72%)
Jun 04, 2021 3.900 3.900 3.710 3.720 391,611 -0.10(-2.62%)
Jun 03, 2021 3.870 3.935 3.790 3.820 638,603 -0.06(-1.55%)
Jun 02, 2021 3.880 3.985 3.790 3.880 781,313 +0.02(+0.52%)
Jun 01, 2021 3.630 3.900 3.630 3.860 1,614,999 +0.26(+7.22%)
May 28, 2021 3.550 3.680 3.540 3.600 435,909 +0.08(+2.27%)
May 27, 2021 3.560 3.569 3.480 3.520 258,549 -0.02(-0.56%)
May 26, 2021 3.420 3.570 3.420 3.540 292,019 +0.08(+2.31%)
May 25, 2021 3.540 3.565 3.445 3.460 491,960 -0.12(-3.35%)
May 24, 2021 3.620 3.780 3.550 3.580 820,521 +0.00(+0.00%)
May 21, 2021 3.480 3.620 3.410 3.580 658,241 +0.15(+4.37%)
May 20, 2021 3.460 3.460 3.320 3.430 514,874 +0.01(+0.29%)
May 19, 2021 3.310 3.480 3.310 3.420 458,785 +0.02(+0.59%)
May 18, 2021 3.570 3.600 3.390 3.400 461,765 -0.15(-4.23%)
May 17, 2021 3.420 3.570 3.300 3.550 850,213 +0.15(+4.41%)
May 14, 2021 3.340 3.410 3.265 3.400 470,281 +0.12(+3.66%)
May 13, 2021 3.540 3.540 3.200 3.280 931,242 -0.24(-6.82%)
May 12, 2021 3.490 3.610 3.490 3.520 473,140 +0.04(+1.15%)
May 11, 2021 3.454 3.585 3.430 3.480 422,173 -0.10(-2.79%)
May 10, 2021 3.600 3.730 3.580 3.580 716,118 +0.00(+0.00%)
May 07, 2021 3.410 3.630 3.410 3.580 833,531 +0.16(+4.68%)
May 06, 2021 3.500 3.505 3.390 3.420 320,217 -0.07(-2.01%)
May 05, 2021 3.490 3.575 3.450 3.490 550,791 +0.05(+1.45%)
May 04, 2021 3.520 3.600 3.390 3.440 366,736 -0.05(-1.43%)
May 03, 2021 3.240 3.510 3.220 3.490 512,825 +0.27(+8.39%)
Apr 30, 2021 3.350 3.390 3.210 3.220 426,100 -0.21(-6.12%)
Apr 29, 2021 3.480 3.580 3.380 3.430 594,769 +0.02(+0.59%)
Apr 28, 2021 3.250 3.460 3.240 3.410 656,269 +0.19(+5.90%)
Apr 27, 2021 3.190 3.225 3.140 3.220 238,566 +0.05(+1.58%)
Apr 26, 2021 3.100 3.200 3.090 3.170 360,686 +0.02(+0.63%)
Apr 23, 2021 3.200 3.215 3.120 3.150 366,900 +0.03(+0.96%)
Apr 22, 2021 3.210 3.240 3.110 3.120 477,172 -0.07(-2.19%)
Apr 21, 2021 3.060 3.220 3.050 3.190 567,767 +0.10(+3.24%)
Apr 20, 2021 3.190 3.205 3.030 3.090 576,755 -0.13(-4.04%)
Apr 19, 2021 3.130 3.220 3.090 3.220 467,881 +0.12(+3.87%)
Apr 16, 2021 3.120 3.148 3.071 3.100 269,100 -0.03(-0.96%)
Apr 15, 2021 3.210 3.210 3.040 3.130 483,003 -0.05(-1.57%)
Apr 14, 2021 3.090 3.250 3.080 3.180 489,301 +0.11(+3.58%)
Apr 13, 2021 3.050 3.160 3.000 3.070 726,258 +0.04(+1.32%)
Apr 12, 2021 3.190 3.220 3.030 3.030 832,366 -0.17(-5.31%)
Apr 09, 2021 3.270 3.290 3.190 3.200 401,600 -0.11(-3.32%)
Apr 08, 2021 3.320 3.320 3.180 3.310 550,004 +0.03(+0.91%)
Apr 07, 2021 3.260 3.360 3.240 3.280 432,271 +0.01(+0.31%)
Apr 06, 2021 3.250 3.380 3.220 3.270 485,580 +0.06(+1.87%)
Apr 05, 2021 3.330 3.330 3.170 3.210 797,826 -0.09(-2.73%)
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.