Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Shipping Corp (NY: TK )

9.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Feb 28, 2003 5.227 5.340 5.222 5.271 912,184 +0.05(+0.94%)
Feb 27, 2003 5.138 5.240 5.138 5.222 441,557 +0.09(+1.80%)
Feb 26, 2003 5.123 5.149 5.116 5.130 1,349,326 -0.01(-0.21%)
Feb 25, 2003 5.136 5.162 5.108 5.140 1,584,455 +0.02(+0.34%)
Feb 24, 2003 5.116 5.130 5.089 5.123 849,630 -0.00(-0.03%)
Feb 21, 2003 5.096 5.140 5.029 5.124 1,253,287 +0.04(+0.69%)
Feb 20, 2003 4.962 5.090 4.953 5.089 2,648,977 +0.13(+2.63%)
Feb 19, 2003 4.962 4.987 4.939 4.958 1,590,343 -0.00(-0.03%)
Feb 18, 2003 4.912 4.969 4.899 4.960 1,243,720 +0.06(+1.25%)
Feb 14, 2003 4.884 4.904 4.855 4.899 1,909,000 +0.01(+0.31%)
Feb 13, 2003 4.856 4.905 4.856 4.884 2,646,769 +0.03(+0.64%)
Feb 12, 2003 4.865 4.885 4.837 4.852 5,212,219 -0.04(-0.86%)
Feb 11, 2003 4.987 4.994 4.885 4.894 6,440,116 -0.34(-6.49%)
Feb 10, 2003 5.259 5.261 5.211 5.234 622,964 -0.02(-0.44%)
Feb 07, 2003 5.271 5.271 5.170 5.257 578,808 -0.01(-0.26%)
Feb 06, 2003 5.264 5.332 5.264 5.271 677,790 -0.03(-0.51%)
Feb 05, 2003 5.259 5.323 5.252 5.298 598,310 -0.05(-0.91%)
Feb 04, 2003 5.469 5.469 5.323 5.347 474,674 -0.16(-2.84%)
Feb 03, 2003 5.333 5.503 5.324 5.503 544,219 +0.20(+3.82%)
Jan 31, 2003 5.283 5.363 5.217 5.301 464,739 +0.00(+0.08%)
Jan 30, 2003 5.380 5.401 5.286 5.297 283,332 -0.07(-1.29%)
Jan 29, 2003 5.340 5.414 5.268 5.366 611,557 +0.01(+0.10%)
Jan 28, 2003 5.333 5.452 5.333 5.361 486,081 -0.01(-0.13%)
Jan 27, 2003 5.361 5.454 5.320 5.367 1,016,686 -0.06(-1.15%)
Jan 24, 2003 5.437 5.513 5.408 5.430 611,925 -0.01(-0.12%)
Jan 23, 2003 5.490 5.490 5.373 5.437 1,546,187 -0.05(-0.97%)
Jan 22, 2003 5.585 5.589 5.483 5.490 607,877 -0.08(-1.46%)
Jan 21, 2003 5.619 5.668 5.560 5.571 860,669 -0.21(-3.60%)
Jan 17, 2003 5.850 5.850 5.740 5.779 753,591 -0.09(-1.46%)
Jan 16, 2003 5.776 5.979 5.768 5.865 2,167,679 +0.09(+1.55%)
Jan 15, 2003 5.775 5.790 5.742 5.775 916,967 +0.04(+0.73%)
Jan 14, 2003 5.748 5.748 5.703 5.733 434,934 -0.01(-0.09%)
Jan 13, 2003 5.761 5.809 5.666 5.738 610,085 +0.01(+0.19%)
Jan 10, 2003 5.764 5.829 5.655 5.727 426,471 -0.07(-1.22%)
Jan 09, 2003 5.707 5.802 5.707 5.798 590,951 +0.10(+1.69%)
Jan 08, 2003 5.707 5.714 5.655 5.702 340,735 -0.03(-0.57%)
Jan 07, 2003 5.704 5.736 5.653 5.734 1,309,218 +0.05(+0.81%)
Jan 06, 2003 5.646 5.721 5.646 5.688 565,561 +0.02(+0.38%)
Jan 03, 2003 5.685 5.685 5.605 5.666 296,947 -0.02(-0.31%)
Jan 02, 2003 5.537 5.685 5.537 5.684 337,055 +0.15(+2.78%)
Dec 31, 2002 5.598 5.602 5.530 5.530 678,894 -0.07(-1.21%)
Dec 30, 2002 5.639 5.645 5.535 5.598 422,423 -0.04(-0.72%)
Dec 27, 2002 5.666 5.700 5.552 5.639 336,319 -0.03(-0.48%)
Dec 26, 2002 5.627 5.708 5.616 5.666 575,496 +0.04(+0.80%)
Dec 24, 2002 5.624 5.624 5.578 5.621 164,480 -0.00(-0.05%)
Dec 23, 2002 5.598 5.639 5.579 5.624 371,644 -0.00(-0.07%)
Dec 20, 2002 5.661 5.745 5.612 5.628 597,206 -0.04(-0.67%)
Dec 19, 2002 5.570 5.666 5.568 5.666 779,349 +0.10(+1.73%)
Dec 18, 2002 5.653 5.654 5.544 5.570 1,647,009 -0.10(-1.70%)
Dec 17, 2002 5.503 5.680 5.503 5.666 3,432,374 +0.35(+6.68%)
Dec 16, 2002 5.193 5.327 5.184 5.312 1,011,166 +0.15(+2.90%)
Dec 13, 2002 5.096 5.195 5.096 5.162 379,371 +0.07(+1.31%)
Dec 12, 2002 5.102 5.162 5.014 5.096 296,211 +0.01(+0.29%)
Dec 11, 2002 5.109 5.109 5.028 5.081 173,311 -0.04(-0.69%)
Dec 10, 2002 5.044 5.164 5.044 5.116 348,462 +0.07(+1.43%)
Dec 09, 2002 5.028 5.071 4.952 5.044 242,120 -0.01(-0.16%)
Dec 06, 2002 4.960 5.053 4.960 5.052 717,163 +0.07(+1.31%)
Dec 05, 2002 5.024 5.048 4.987 4.987 346,622 -0.03(-0.68%)
Dec 04, 2002 4.994 5.051 4.991 5.021 361,709 -0.01(-0.11%)
Dec 03, 2002 5.026 5.060 5.014 5.026 264,566 +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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.