Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Chesapeake Energy (NY: CHK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 29, 2010 4.705 4.818 4.689 4.796 51,985,828 +0.08(+1.64%)
Oct 28, 2010 4.749 4.751 4.670 4.718 48,767,508 -0.01(-0.19%)
Oct 27, 2010 4.670 4.745 4.645 4.727 70,941,832 +0.05(+0.99%)
Oct 25, 2010 4.736 4.751 4.645 4.681 68,967,960 -0.01(-0.19%)
Oct 22, 2010 4.860 4.873 4.676 4.689 99,652,008 -0.16(-3.24%)
Oct 21, 2010 4.924 4.928 4.793 4.847 63,515,436 -0.06(-1.13%)
Oct 20, 2010 4.880 4.964 4.869 4.902 62,264,704 +0.04(+0.91%)
Oct 19, 2010 4.970 4.997 4.811 4.858 95,238,912 -0.16(-3.22%)
Oct 18, 2010 5.083 5.094 4.988 5.019 58,252,896 -0.07(-1.30%)
Oct 15, 2010 5.105 5.125 5.017 5.085 60,486,628 +0.01(+0.13%)
Oct 14, 2010 5.152 5.176 5.037 5.079 63,444,772 -0.06(-1.20%)
Oct 13, 2010 5.285 5.298 5.079 5.141 134,938,896 -0.14(-2.64%)
Oct 12, 2010 5.322 5.346 5.234 5.280 133,034,544 +0.13(+2.45%)
Oct 11, 2010 5.364 5.380 5.139 5.154 74,798,024 +0.06(+1.08%)
Oct 08, 2010 5.099 5.127 4.928 5.099 48,525,084 +0.13(+2.54%)
Oct 07, 2010 5.032 5.032 4.922 4.973 201,621 -0.02(-0.49%)
Oct 06, 2010 4.939 5.032 4.933 4.997 44,282,644 +0.06(+1.21%)
Oct 05, 2010 4.990 5.041 4.906 4.937 252,064 +0.01(+0.18%)
Oct 04, 2010 5.046 5.048 4.884 4.928 49,576,252 -0.12(-2.28%)
Oct 01, 2010 5.043 5.110 5.010 5.043 61,337,232 +0.03(+0.68%)
Sep 30, 2010 5.011 5.088 4.915 5.009 61,107 +0.02(+0.38%)
Sep 29, 2010 4.767 5.010 4.760 4.990 158,267 +0.21(+4.37%)
Sep 28, 2010 4.783 4.797 4.689 4.781 249,555 +0.01(+0.14%)
Sep 27, 2010 4.742 4.801 4.729 4.775 33,729,872 +0.02(+0.46%)
Sep 24, 2010 4.667 4.761 4.614 4.753 49,137,096 +0.15(+3.21%)
Sep 23, 2010 4.605 4.673 4.572 4.605 49,109,152 -0.01(-0.14%)
Sep 22, 2010 4.682 4.721 4.603 4.612 55,251,548 -0.06(-1.23%)
Sep 21, 2010 4.768 4.806 4.656 4.669 177,910 -0.12(-2.58%)
Sep 20, 2010 4.737 4.806 4.689 4.792 28,335,734 +0.06(+1.30%)
Sep 17, 2010 4.731 4.803 4.709 4.731 42,289,724 +0.01(+0.14%)
Sep 15, 2010 4.702 4.733 4.658 4.724 30,165,250 -0.01(-0.28%)
Sep 14, 2010 4.766 4.792 4.709 4.737 74,633 -0.04(-0.78%)
Sep 13, 2010 4.717 4.775 4.660 4.775 54,029,100 +0.10(+2.17%)
Sep 10, 2010 4.627 4.682 4.614 4.673 45,434,024 +0.06(+1.39%)
Sep 09, 2010 4.722 4.724 4.594 4.609 455,501 -0.05(-0.99%)
Sep 08, 2010 4.675 4.722 4.620 4.656 748,714 -0.03(-0.71%)
Sep 07, 2010 4.753 4.757 4.664 4.689 157,877 -0.10(-2.07%)
Sep 03, 2010 4.739 4.808 4.715 4.788 30,969,160 +0.07(+1.59%)
Sep 02, 2010 4.689 4.713 4.592 4.713 167,590 +0.03(+0.66%)
Sep 01, 2010 4.627 4.713 4.601 4.682 47,664,896 +0.11(+2.51%)
Aug 31, 2010 4.561 4.645 4.530 4.567 202,670 -0.03(-0.58%)
Aug 30, 2010 4.587 4.695 4.578 4.594 48,295,856 +0.14(+3.07%)
Aug 27, 2010 4.561 4.596 4.407 4.457 48,266,556 -0.04(-0.91%)
Aug 26, 2010 4.498 4.530 4.411 4.498 197,712 +0.08(+1.82%)
Aug 25, 2010 4.413 4.442 4.338 4.418 513,889 -0.04(-0.94%)
Aug 24, 2010 4.457 4.567 4.407 4.459 272,872 -0.08(-1.70%)
Aug 23, 2010 4.490 4.581 4.481 4.537 41,966,060 +0.04(+0.98%)
Aug 20, 2010 4.552 4.570 4.486 4.492 40,332,468 -0.09(-2.07%)
Aug 19, 2010 4.592 4.616 4.552 4.587 437,064 -0.02(-0.34%)
Aug 18, 2010 4.693 4.695 4.594 4.603 449,263 -0.10(-2.06%)
Aug 17, 2010 4.634 4.720 4.618 4.700 682,763 +0.09(+1.86%)
Aug 16, 2010 4.587 4.640 4.561 4.614 39,148,968 +0.03(+0.72%)
Aug 13, 2010 4.581 4.709 4.581 4.581 32,586,058 -0.06(-1.24%)
Aug 12, 2010 4.629 4.695 4.583 4.638 47,396,872 -0.08(-1.73%)
Aug 11, 2010 4.834 4.839 4.695 4.720 152,143 -0.06(-1.34%)
Aug 10, 2010 4.788 4.929 4.764 4.783 222,204 -0.07(-1.41%)
Aug 09, 2010 4.938 4.960 4.825 4.852 32,218,450 -0.06(-1.26%)
Aug 06, 2010 4.914 4.933 4.832 4.914 40,441,040 -0.02(-0.36%)
Aug 05, 2010 4.916 4.982 4.865 4.931 35,937,176 -0.02(-0.31%)
Aug 04, 2010 4.894 4.960 4.850 4.947 295,604 +0.13(+2.79%)
Aug 03, 2010 4.772 4.872 4.739 4.812 351,892 +0.04(+0.78%)
Aug 02, 2010 4.717 4.810 4.667 4.775 55,752,080 +0.14(+3.00%)
Jul 30, 2010 4.636 4.664 4.574 4.636 38,052,252 -0.02(-0.33%)
Jul 29, 2010 4.715 4.717 4.577 4.651 50,740 -0.00(-0.09%)
Jul 28, 2010 4.656 4.726 4.613 4.656 2,358 -0.04(-0.75%)
Jul 27, 2010 4.691 4.887 4.612 4.691 241,298 -0.15(-3.18%)
Jul 26, 2010 4.834 4.858 4.777 4.845 33,766,176 +0.04(+0.78%)
Jul 23, 2010 4.761 4.817 4.675 4.808 50,388,952 +0.02(+0.51%)
Jul 22, 2010 4.744 4.821 4.717 4.783 181,099 +0.12(+2.65%)
Jul 21, 2010 4.817 4.817 4.629 4.660 56,256,096 -0.08(-1.72%)
Jul 20, 2010 4.742 4.773 4.548 4.742 49,532,440 +0.13(+2.72%)
Jul 19, 2010 4.554 4.645 4.537 4.616 39,081,772 +0.02(+0.34%)
Jul 16, 2010 4.601 4.697 4.567 4.601 51,699,896 -0.05(-1.09%)
Jul 15, 2010 4.731 4.739 4.605 4.651 48,720,028 -0.07(-1.45%)
Jul 14, 2010 4.697 4.770 4.651 4.720 168,987 +0.00(+0.00%)
Jul 13, 2010 4.720 4.799 4.717 4.720 116,487 +0.03(+0.71%)
Jul 12, 2010 4.735 4.744 4.614 4.686 36,476,152 -0.05(-1.02%)
Jul 09, 2010 4.735 4.766 4.684 4.735 47,836,280 +0.01(+0.19%)
Jul 08, 2010 4.775 4.788 4.640 4.726 534,653 +0.00(+0.09%)
Jul 07, 2010 4.552 4.737 4.530 4.722 55,754,960 +0.19(+4.28%)
Jul 06, 2010 4.629 4.675 4.484 4.528 599,601 +0.01(+0.15%)
Jul 02, 2010 4.521 4.677 4.477 4.521 41,829,900 -0.06(-1.39%)
Jul 01, 2010 4.618 4.669 4.492 4.585 69,731,872 -0.03(-0.72%)
Jun 30, 2010 4.733 4.783 4.607 4.618 123,368 -0.06(-1.30%)
Jun 29, 2010 4.680 4.854 4.645 4.679 217,504 -0.37(-7.33%)
Jun 25, 2010 5.049 5.117 4.961 5.049 56,826,564 +0.02(+0.44%)
Jun 24, 2010 5.150 5.179 4.999 5.027 430,617 -0.13(-2.60%)
Jun 23, 2010 5.203 5.218 5.093 5.161 307,864 -0.04(-0.72%)
Jun 22, 2010 5.379 5.394 5.163 5.199 590,896 -0.18(-3.39%)
Jun 21, 2010 5.511 5.594 5.335 5.381 74,789,720 -0.03(-0.49%)
Jun 18, 2010 5.407 5.480 5.390 5.407 50,333,120 -0.06(-1.09%)
Jun 17, 2010 5.563 5.563 5.396 5.467 45,766,752 -0.07(-1.27%)
Jun 16, 2010 5.519 5.574 5.438 5.537 26,743 -0.04(-0.63%)
Jun 15, 2010 5.515 5.587 5.469 5.572 83,716 +0.16(+3.01%)
Jun 14, 2010 5.478 5.614 5.398 5.409 72,721,640 -0.00(-0.08%)
Jun 11, 2010 5.317 5.427 5.302 5.414 50,252,080 +0.05(+0.94%)
Jun 10, 2010 5.291 5.434 5.258 5.363 415,530 +0.21(+4.14%)
Jun 09, 2010 5.346 5.449 5.111 5.150 100,260,432 -0.12(-2.29%)
Jun 08, 2010 5.271 5.350 5.139 5.271 1,673,171 +0.01(+0.17%)
Jun 07, 2010 5.363 5.489 5.240 5.262 77,747,152 -0.03(-0.58%)
Jun 04, 2010 5.293 5.594 5.245 5.293 141,193,328 -0.17(-3.10%)
Jun 03, 2010 5.133 5.491 5.040 5.462 180,453,664 +0.34(+6.60%)
Jun 02, 2010 4.801 5.128 4.779 5.124 347,105 +0.37(+7.86%)
Jun 01, 2010 4.838 4.955 4.739 4.750 82,820 -0.16(-3.22%)
May 28, 2010 4.908 4.999 4.834 4.908 73,476,832 +0.03(+0.54%)
May 27, 2010 4.746 4.889 4.735 4.882 63,677,116 +0.23(+5.01%)
May 26, 2010 4.601 4.717 4.585 4.649 476,399 +0.08(+1.78%)
May 25, 2010 4.421 4.579 4.311 4.568 403,109 +0.01(+0.19%)
May 24, 2010 4.596 4.687 4.553 4.559 69,507,624 -0.06(-1.24%)
May 21, 2010 4.495 4.665 4.416 4.616 109,427,504 -0.00(-0.05%)
May 20, 2010 4.625 4.736 4.614 4.618 126,144 -0.24(-4.89%)
May 19, 2010 4.843 4.933 4.733 4.856 73,351,064 -0.03(-0.67%)
May 18, 2010 4.950 5.018 4.856 4.889 12,943 -0.01(-0.18%)
May 17, 2010 4.972 5.018 4.770 4.897 77,496,632 -0.07(-1.46%)
May 14, 2010 4.970 5.064 4.873 4.970 84,826,080 -0.15(-2.88%)
May 13, 2010 5.157 5.260 5.091 5.117 70,296,344 -0.05(-1.02%)
May 12, 2010 5.192 5.247 5.102 5.170 71,854,928 +0.05(+1.07%)
May 11, 2010 5.214 5.264 5.100 5.115 579,504 +0.04(+0.78%)
May 10, 2010 5.010 5.089 4.992 5.075 66,497,512 +0.26(+5.43%)
May 07, 2010 4.897 5.001 4.687 4.814 96,020,488 -0.13(-2.58%)
May 06, 2010 4.939 5.104 4.614 4.941 41,348 -0.18(-3.56%)
May 05, 2010 5.029 5.229 5.023 5.124 104,758,856 -0.07(-1.27%)
May 04, 2010 5.267 5.267 5.135 5.190 361,556 -0.10(-1.91%)
May 03, 2010 5.271 5.339 5.199 5.291 43,877,496 +0.06(+1.18%)
Apr 30, 2010 5.205 5.333 5.130 5.229 69,164,792 +0.04(+0.80%)
Apr 29, 2010 5.249 5.295 5.078 5.188 78,604,584 -0.02(-0.46%)
Apr 28, 2010 5.234 5.258 5.148 5.212 49,743,256 +0.02(+0.30%)
Apr 27, 2010 5.333 5.365 5.177 5.196 179,294 -0.18(-3.35%)
Apr 26, 2010 5.458 5.480 5.370 5.376 40,545,352 -0.09(-1.69%)
Apr 23, 2010 5.245 5.473 5.163 5.469 80,829,984 +0.22(+4.23%)
Apr 22, 2010 5.146 5.262 5.119 5.247 54,749,584 +0.04(+0.84%)
Apr 21, 2010 5.203 5.262 5.177 5.203 458,858 -0.04(-0.80%)
Apr 20, 2010 5.231 5.289 5.231 5.245 122,926 +0.03(+0.51%)
Apr 19, 2010 5.192 5.238 5.148 5.218 52,727,020 -0.03(-0.54%)
Apr 16, 2010 5.326 5.346 5.218 5.247 86,603,552 -0.11(-2.01%)
Apr 15, 2010 5.394 5.413 5.341 5.354 56,153,684 -0.07(-1.26%)
Apr 14, 2010 5.416 5.427 5.345 5.423 53,439,224 +0.02(+0.45%)
Apr 13, 2010 5.368 5.427 5.253 5.398 71,748,544 +0.05(+0.99%)
Apr 12, 2010 5.398 5.473 5.328 5.346 47,726,156 -0.05(-0.94%)
Apr 09, 2010 5.392 5.412 5.324 5.396 72,625,920 +0.10(+1.87%)
Apr 08, 2010 5.234 5.308 5.194 5.297 54,470,068 +0.00(+0.08%)
Apr 07, 2010 5.363 5.383 5.256 5.293 59,999,528 -0.09(-1.75%)
Apr 06, 2010 5.392 5.425 5.341 5.387 43,584,916 -0.02(-0.41%)
Apr 05, 2010 5.370 5.427 5.311 5.409 49,964,928 +0.11(+2.07%)
Apr 01, 2010 5.260 5.300 5.300 5.300 75,685,120 +0.11(+2.03%)
Mar 31, 2010 5.168 5.286 5.150 5.194 91,351,552 +0.04(+0.85%)
Mar 30, 2010 5.115 5.163 5.018 5.150 91,746,456 +0.05(+1.01%)
Mar 29, 2010 4.972 5.114 4.943 5.099 89,508,608 +0.20(+4.07%)
Mar 26, 2010 4.923 4.943 4.840 4.899 113,643,120 -0.01(-0.27%)
Mar 25, 2010 5.114 5.125 4.901 4.912 129,401,880 -0.15(-2.94%)
Mar 24, 2010 5.050 5.186 5.037 5.061 128,877,320 -0.04(-0.69%)
Mar 23, 2010 5.112 5.140 5.028 5.096 152,955,600 +0.01(+0.13%)
Mar 22, 2010 5.199 5.201 5.077 5.090 167,662,560 -0.21(-4.01%)
Mar 19, 2010 5.272 5.350 5.125 5.302 119,436,816 +0.09(+1.77%)
Mar 18, 2010 5.434 5.458 5.201 5.210 132,057,288 -0.28(-5.03%)
Mar 17, 2010 5.576 5.596 5.466 5.486 74,294,376 -0.08(-1.46%)
Mar 16, 2010 5.572 5.596 5.515 5.567 51,519,960 +0.00(+0.00%)
Mar 15, 2010 5.491 5.574 5.469 5.567 64,990,216 -0.05(-0.86%)
Mar 12, 2010 5.677 5.690 5.576 5.615 50,006,648 -0.03(-0.58%)
Mar 11, 2010 5.609 5.664 5.572 5.648 42,622,804 +0.03(+0.51%)
Mar 10, 2010 5.672 5.683 5.558 5.620 57,027,084 -0.01(-0.16%)
Mar 09, 2010 5.574 5.747 5.545 5.629 148,546,480 -0.14(-2.39%)
Mar 08, 2010 5.729 5.771 5.580 5.767 73,896,544 +0.00(+0.08%)
Mar 05, 2010 5.777 5.804 5.732 5.762 39,648,216 +0.03(+0.46%)
Mar 04, 2010 5.869 5.894 5.701 5.736 50,194,144 -0.13(-2.28%)
Mar 03, 2010 5.885 5.915 5.841 5.869 34,888,996 +0.01(+0.22%)
Mar 02, 2010 5.894 5.950 5.843 5.856 42,990,412 +0.01(+0.22%)
Mar 01, 2010 5.854 5.878 5.797 5.843 41,559,972 +0.02(+0.41%)
Feb 26, 2010 5.869 5.887 5.754 5.819 44,367,804 -0.04(-0.60%)
Feb 25, 2010 5.725 5.858 5.659 5.854 62,861,116 +0.05(+0.86%)
Feb 24, 2010 5.799 5.845 5.749 5.804 48,366,908 +0.04(+0.76%)
Feb 23, 2010 5.894 5.894 5.751 5.760 67,931,640 -0.18(-2.95%)
Feb 22, 2010 6.077 6.086 5.901 5.935 62,913,348 -0.11(-1.78%)
Feb 19, 2010 5.983 6.091 5.972 6.042 61,112,220 +0.03(+0.47%)
Feb 18, 2010 5.940 6.036 5.880 6.014 105,956,112 +0.24(+4.17%)
Feb 17, 2010 5.740 5.791 5.624 5.773 66,682,228 +0.12(+2.05%)
Feb 16, 2010 5.598 5.692 5.581 5.657 41,508,300 +0.19(+3.49%)
Feb 12, 2010 5.396 5.466 5.466 5.466 50,340,840 -0.04(-0.68%)
Feb 11, 2010 5.342 5.512 5.311 5.504 43,531,080 +0.16(+2.99%)
Feb 10, 2010 5.335 5.403 5.223 5.344 36,332,096 -0.02(-0.45%)
Feb 09, 2010 5.405 5.447 5.261 5.368 52,933,456 +0.06(+1.11%)
Feb 08, 2010 5.412 5.469 5.289 5.309 45,032,896 -0.06(-1.14%)
Feb 05, 2010 5.307 5.436 5.160 5.370 76,858,064 -0.06(-1.05%)
Feb 04, 2010 5.539 5.550 5.285 5.427 67,644,296 -0.28(-4.91%)
Feb 03, 2010 5.729 5.791 5.624 5.707 32,172,268 -0.04(-0.72%)
Feb 02, 2010 5.699 5.767 5.604 5.749 36,409,284 +0.19(+3.33%)
Feb 01, 2010 5.493 5.675 5.493 5.564 48,376,940 +0.14(+2.52%)
Jan 29, 2010 5.629 5.710 5.396 5.427 69,923,304 -0.16(-2.86%)
Jan 28, 2010 5.613 5.664 5.482 5.587 81,958,368 -0.09(-1.62%)
Jan 27, 2010 5.799 5.812 5.532 5.679 78,435,368 -0.13(-2.26%)
Jan 26, 2010 5.837 5.940 5.764 5.810 46,100,272 -0.09(-1.59%)
Jan 25, 2010 5.887 5.992 5.852 5.904 42,672,752 +0.07(+1.28%)
Jan 22, 2010 5.924 6.062 5.799 5.830 73,028,296 -0.12(-2.06%)
Jan 21, 2010 6.113 6.187 5.950 5.953 75,290,856 -0.11(-1.74%)
Jan 20, 2010 6.088 6.104 5.992 6.058 45,754,132 -0.12(-1.95%)
Jan 19, 2010 6.060 6.189 6.023 6.178 47,722,568 +0.07(+1.08%)
Jan 15, 2010 6.027 6.113 6.113 6.113 83,231,264 +0.05(+0.87%)
Jan 14, 2010 6.137 6.215 6.027 6.060 72,507,296 -0.03(-0.54%)
Jan 13, 2010 6.005 6.119 5.896 6.093 47,937,980 +0.05(+0.87%)
Jan 12, 2010 6.025 6.067 5.950 6.040 59,284,376 -0.09(-1.50%)
Jan 11, 2010 6.347 6.347 6.073 6.132 64,909,724 -0.20(-3.15%)
Jan 08, 2010 6.218 6.334 6.143 6.332 50,364,572 +0.04(+0.66%)
Jan 07, 2010 6.270 6.307 6.172 6.290 60,084,556 +0.02(+0.24%)
Jan 06, 2010 6.397 6.399 6.248 6.275 69,284,256 -0.07(-1.10%)
Jan 05, 2010 6.198 6.378 6.176 6.345 123,946,896 +0.19(+3.13%)
Jan 04, 2010 6.007 6.156 5.896 6.152 134,343,840 +0.48(+8.54%)
Dec 31, 2009 5.773 5.668 5.668 5.668 47,100,792 -0.11(-1.82%)
Dec 30, 2009 5.782 5.856 5.753 5.773 40,867,412 -0.08(-1.38%)
Dec 29, 2009 6.036 6.110 5.850 5.854 66,808,432 -0.19(-3.12%)
Dec 28, 2009 6.167 6.183 5.961 6.042 67,759,552 -0.05(-0.86%)
Dec 24, 2009 6.038 6.150 6.029 6.095 41,385,464 +0.11(+1.87%)
Dec 23, 2009 5.918 6.021 5.878 5.983 43,108,404 +0.11(+1.90%)
Dec 22, 2009 5.848 5.898 5.784 5.872 54,013,772 +0.04(+0.64%)
Dec 21, 2009 5.845 5.858 5.773 5.834 60,779,296 +0.13(+2.23%)
Dec 18, 2009 5.585 5.777 5.585 5.707 117,322,256 +0.23(+4.24%)
Dec 17, 2009 5.427 5.534 5.348 5.475 80,076,504 -0.01(-0.20%)
Dec 16, 2009 5.436 5.497 5.390 5.486 63,972,420 +0.11(+2.08%)
Dec 15, 2009 5.337 5.431 5.328 5.374 72,979,464 +0.04(+0.70%)
Dec 14, 2009 5.359 5.392 5.324 5.337 151,624,048 +0.29(+5.82%)
Dec 11, 2009 5.099 5.138 5.015 5.044 56,713,188 -0.03(-0.60%)
Dec 10, 2009 4.963 5.103 4.928 5.074 83,718,744 +0.16(+3.25%)
Dec 09, 2009 4.998 5.007 4.831 4.915 62,622,896 -0.02(-0.49%)
Dec 08, 2009 5.020 5.033 4.910 4.939 70,399,992 -0.05(-1.10%)
Dec 07, 2009 4.982 5.118 4.961 4.993 75,666,352 +0.05(+1.02%)
Dec 04, 2009 5.136 5.158 4.862 4.943 117,670,856 -0.10(-2.00%)
Dec 03, 2009 5.158 5.158 5.028 5.044 61,429,952 -0.08(-1.58%)
Dec 02, 2009 5.267 5.267 5.079 5.125 80,756,424 -0.15(-2.90%)
Dec 01, 2009 5.320 5.383 5.256 5.278 55,171,656 +0.04(+0.75%)
Nov 30, 2009 5.256 5.390 5.191 5.239 76,343,416 -0.05(-1.03%)
Nov 27, 2009 5.217 5.364 5.147 5.293 48,541,816 -0.15(-2.78%)
Nov 25, 2009 5.217 5.464 5.131 5.445 93,997,256 +0.36(+7.11%)
Nov 24, 2009 5.079 5.188 4.988 5.083 63,921,712 +0.00(+0.04%)
Nov 23, 2009 5.175 5.210 5.059 5.081 61,229,868 +0.04(+0.74%)
Nov 20, 2009 5.081 5.118 4.987 5.044 59,541,140 -0.08(-1.50%)
Nov 19, 2009 5.237 5.243 5.079 5.120 64,791,216 -0.15(-2.91%)
Nov 18, 2009 5.388 5.403 5.212 5.274 83,686,040 -0.05(-0.91%)
Nov 17, 2009 5.497 5.502 5.300 5.322 90,749,344 -0.18(-3.34%)
Nov 16, 2009 5.534 5.609 5.466 5.506 70,578,216 +0.02(+0.44%)
Nov 13, 2009 5.418 5.519 5.381 5.482 60,693,128 +0.07(+1.30%)
Nov 12, 2009 5.512 5.626 5.388 5.412 76,023,384 -0.10(-1.87%)
Nov 11, 2009 5.618 5.653 5.480 5.515 58,541,304 -0.04(-0.63%)
Nov 10, 2009 5.508 5.567 5.434 5.550 45,359,808 +0.02(+0.32%)
Nov 09, 2009 5.436 5.552 5.416 5.532 52,317,640 +0.23(+4.29%)
Nov 06, 2009 5.348 5.464 5.265 5.304 57,902,976 -0.09(-1.74%)
Nov 05, 2009 5.368 5.462 5.258 5.399 51,294,596 +0.07(+1.23%)
Nov 04, 2009 5.473 5.519 5.307 5.333 60,389,732 -0.04(-0.65%)
Nov 03, 2009 5.175 5.447 5.066 5.368 81,783,240 +0.08(+1.53%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.