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 (%)
Nov 28, 2003 2.683 2.698 2.665 2.672 1,963,389 -0.01(-0.41%)
Nov 26, 2003 2.650 2.687 2.650 2.683 4,724,919 +0.04(+1.66%)
Nov 25, 2003 2.602 2.654 2.600 2.639 8,793,244 +0.03(+1.26%)
Nov 24, 2003 2.606 2.617 2.560 2.606 17,082,398 +0.00(+0.00%)
Nov 21, 2003 2.661 2.683 2.606 2.606 10,501,849 -0.05(-2.06%)
Nov 20, 2003 2.689 2.705 2.657 2.661 9,106,929 -0.04(-1.62%)
Nov 19, 2003 2.722 2.746 2.694 2.705 7,335,769 -0.02(-0.88%)
Nov 18, 2003 2.714 2.731 2.694 2.729 9,358,060 +0.02(+0.56%)
Nov 17, 2003 2.694 2.722 2.683 2.714 7,730,730 -0.04(-1.27%)
Nov 14, 2003 2.689 2.777 2.674 2.749 20,044,834 +0.06(+2.28%)
Nov 13, 2003 2.624 2.694 2.595 2.687 27,980,122 +0.07(+2.85%)
Nov 12, 2003 2.584 2.626 2.565 2.613 36,704,420 -0.05(-1.81%)
Nov 11, 2003 2.714 2.714 2.654 2.661 5,646,342 -0.03(-1.22%)
Nov 10, 2003 2.678 2.724 2.672 2.694 9,328,381 +0.02(+0.57%)
Nov 07, 2003 2.678 2.692 2.643 2.678 8,580,010 +0.02(+0.74%)
Nov 06, 2003 2.639 2.672 2.630 2.659 12,750,158 +0.04(+1.50%)
Nov 05, 2003 2.600 2.628 2.578 2.619 9,818,772 +0.03(+1.10%)
Nov 04, 2003 2.582 2.597 2.549 2.591 21,880,374 -0.01(-0.42%)
Nov 03, 2003 2.617 2.617 2.600 2.602 13,538,970 -0.01(-0.42%)
Oct 31, 2003 2.626 2.626 2.508 2.613 23,727,786 +0.10(+4.01%)
Oct 30, 2003 2.582 2.643 2.523 2.512 17,281,020 -0.07(-2.71%)
Oct 29, 2003 2.475 2.584 2.470 2.582 19,232,994 +0.11(+4.34%)
Oct 28, 2003 2.462 2.475 2.435 2.475 8,677,723 +0.02(+0.62%)
Oct 27, 2003 2.464 2.475 2.431 2.459 8,469,056 +0.03(+1.26%)
Oct 24, 2003 2.464 2.464 2.413 2.429 5,562,783 -0.01(-0.54%)
Oct 23, 2003 2.470 2.470 2.424 2.442 9,427,921 -0.04(-1.76%)
Oct 22, 2003 2.501 2.501 2.464 2.486 8,278,653 +0.00(+0.18%)
Oct 21, 2003 2.427 2.475 2.427 2.481 6,732,598 +0.08(+3.19%)
Oct 20, 2003 2.462 2.462 2.398 2.405 7,995,103 -0.05(-2.14%)
Oct 17, 2003 2.468 2.464 2.424 2.457 6,575,984 -0.01(-0.44%)
Oct 16, 2003 2.416 2.475 2.413 2.468 15,376,076 +0.03(+1.26%)
Oct 15, 2003 2.490 2.497 2.422 2.438 10,347,974 -0.05(-2.20%)
Oct 14, 2003 2.516 2.516 2.449 2.492 11,144,745 -0.03(-1.13%)
Oct 13, 2003 2.527 2.545 2.512 2.521 5,592,919 -0.01(-0.26%)
Oct 10, 2003 2.495 2.525 2.484 2.527 7,764,519 +0.05(+1.94%)
Oct 09, 2003 2.490 2.503 2.453 2.479 7,650,825 +0.00(+0.18%)
Oct 08, 2003 2.470 2.538 2.479 2.475 13,772,490 +0.00(+0.18%)
Oct 07, 2003 2.398 2.481 2.381 2.470 13,920,885 +0.07(+3.01%)
Oct 06, 2003 2.394 2.409 2.387 2.398 7,603,338 -0.01(-0.27%)
Oct 03, 2003 2.409 2.424 2.372 2.405 7,725,251 +0.00(+0.00%)
Oct 02, 2003 2.392 2.407 2.370 2.405 7,387,365 +0.00(+0.09%)
Oct 01, 2003 2.372 2.407 2.335 2.403 9,622,890 +0.04(+1.76%)
Sep 30, 2003 2.306 2.381 2.300 2.361 16,766,430 +0.06(+2.57%)
Sep 29, 2003 2.251 2.293 2.247 2.302 10,862,108 +0.08(+3.45%)
Sep 26, 2003 2.302 2.311 2.223 2.225 6,486,946 -0.08(-3.33%)
Sep 25, 2003 2.374 2.376 2.295 2.302 10,324,687 -0.06(-2.50%)
Sep 24, 2003 2.324 2.365 2.324 2.361 15,567,393 +0.06(+2.47%)
Sep 23, 2003 2.321 2.339 2.300 2.304 10,448,883 +0.03(+1.35%)
Sep 22, 2003 2.227 2.311 2.225 2.273 13,540,993 +0.05(+2.06%)
Sep 19, 2003 2.190 2.240 2.190 2.227 11,242,457 +0.04(+1.60%)
Sep 18, 2003 2.219 2.223 2.188 2.192 16,935,830 -0.03(-1.18%)
Sep 17, 2003 2.256 2.256 2.214 2.219 9,555,313 -0.05(-2.03%)
Sep 16, 2003 2.234 2.273 2.249 2.265 7,501,516 +0.03(+1.37%)
Sep 15, 2003 2.223 2.243 2.221 2.234 5,271,471 +0.01(+0.29%)
Sep 12, 2003 2.225 2.247 2.208 2.227 6,118,012 -0.01(-0.49%)
Sep 11, 2003 2.256 2.273 2.212 2.238 11,256,156 -0.02(-0.78%)
Sep 10, 2003 2.291 2.297 2.240 2.256 11,748,373 -0.04(-1.62%)
Sep 09, 2003 2.343 2.348 2.291 2.293 10,652,984 -0.06(-2.60%)
Sep 08, 2003 2.339 2.354 2.335 2.354 5,372,380 +0.00(+0.09%)
Sep 05, 2003 2.343 2.363 2.343 2.352 6,470,508 -0.00(-0.19%)
Sep 04, 2003 2.361 2.361 2.321 2.357 11,097,715 +0.02(+0.75%)
Sep 03, 2003 2.337 2.352 2.319 2.339 8,853,972 +0.01(+0.56%)
Sep 02, 2003 2.370 2.372 2.317 2.326 10,477,192 -0.05(-2.03%)
Aug 29, 2003 2.389 2.403 2.361 2.374 6,827,571 -0.01(-0.37%)
Aug 28, 2003 2.300 2.398 2.289 2.383 12,029,640 +0.09(+3.72%)
Aug 27, 2003 2.302 2.352 2.297 2.297 7,412,935 -0.01(-0.47%)
Aug 26, 2003 2.291 2.308 2.269 2.308 10,464,864 -0.00(-0.09%)
Aug 25, 2003 2.343 2.346 2.302 2.311 5,154,125 -0.03(-1.40%)
Aug 22, 2003 2.387 2.396 2.339 2.343 5,477,399 -0.03(-1.20%)
Aug 21, 2003 2.321 2.387 2.315 2.372 9,928,357 +0.06(+2.56%)
Aug 20, 2003 2.304 2.332 2.284 2.313 8,464,490 -0.00(-0.09%)
Aug 19, 2003 2.343 2.354 2.289 2.315 10,329,253 -0.04(-1.86%)
Aug 18, 2003 2.352 2.372 2.332 2.359 8,797,353 +0.03(+1.41%)
Aug 15, 2003 2.311 2.328 2.278 2.326 4,245,943 +0.04(+1.63%)
Aug 14, 2003 2.337 2.343 2.243 2.289 13,416,340 -0.07(-2.88%)
Aug 13, 2003 2.350 2.396 2.324 2.357 14,643,230 +0.03(+1.22%)
Aug 12, 2003 2.311 2.343 2.311 2.328 16,984,230 +0.03(+1.33%)
Aug 11, 2003 2.300 2.321 2.289 2.297 15,003,489 +0.04(+1.85%)
Aug 08, 2003 2.284 2.317 2.256 2.256 10,814,165 -0.01(-0.29%)
Aug 07, 2003 2.190 2.282 2.177 2.262 24,008,596 +0.09(+4.03%)
Aug 06, 2003 2.070 2.184 2.070 2.175 18,536,676 +0.10(+4.86%)
Aug 05, 2003 2.070 2.113 2.061 2.074 13,415,427 +0.02(+0.96%)
Aug 04, 2003 2.076 2.083 2.048 2.054 5,993,816 -0.02(-1.16%)
Aug 01, 2003 2.124 2.124 2.070 2.078 10,863,478 -0.02(-0.84%)
Jul 31, 2003 2.085 2.133 2.070 2.096 21,342,496 +0.03(+1.27%)
Jul 30, 2003 2.120 2.122 2.059 2.070 12,101,326 -0.05(-2.38%)
Jul 29, 2003 2.109 2.170 2.072 2.120 27,401,606 +0.04(+1.79%)
Jul 28, 2003 2.102 2.102 2.048 2.083 14,392,099 -0.01(-0.31%)
Jul 25, 2003 2.026 2.089 2.015 2.089 6,997,884 +0.07(+3.36%)
Jul 24, 2003 2.054 2.085 2.008 2.021 9,315,140 -0.03(-1.28%)
Jul 23, 2003 2.109 2.122 2.039 2.048 10,443,404 -0.07(-3.11%)
Jul 22, 2003 2.109 2.127 2.065 2.113 9,080,903 +0.01(+0.52%)
Jul 21, 2003 2.129 2.146 2.081 2.102 9,341,166 -0.01(-0.62%)
Jul 18, 2003 2.092 2.127 2.087 2.116 8,905,568 +0.03(+1.58%)
Jul 17, 2003 2.048 2.102 2.021 2.083 10,500,936 +0.03(+1.39%)
Jul 16, 2003 2.057 2.083 2.032 2.054 10,353,910 +0.01(+0.32%)
Jul 15, 2003 2.131 2.140 2.048 2.048 9,481,343 -0.08(-3.91%)
Jul 14, 2003 2.120 2.142 2.083 2.131 13,419,536 +0.04(+1.67%)
Jul 11, 2003 2.092 2.120 2.061 2.096 7,632,561 +0.02(+0.74%)
Jul 10, 2003 2.157 2.157 2.048 2.081 16,635,385 -0.08(-3.55%)
Jul 09, 2003 2.092 2.177 2.092 2.157 22,629,658 +0.08(+3.68%)
Jul 08, 2003 2.094 2.102 2.046 2.081 21,247,524 -0.04(-1.66%)
Jul 07, 2003 2.146 2.159 2.085 2.116 23,020,052 -0.07(-3.30%)
Jul 03, 2003 2.173 2.210 2.131 2.188 18,942,596 +0.02(+0.71%)
Jul 02, 2003 2.201 2.212 2.162 2.173 14,227,266 -0.02(-0.90%)
Jul 01, 2003 2.201 2.212 2.162 2.192 22,449,300 -0.02(-0.89%)
Jun 30, 2003 2.254 2.267 2.188 2.212 23,823,672 -0.04(-1.85%)
Jun 27, 2003 2.300 2.300 2.245 2.254 11,507,743 -0.04(-1.63%)
Jun 26, 2003 2.348 2.376 2.262 2.291 17,177,372 -0.04(-1.60%)
Jun 25, 2003 2.225 2.361 2.223 2.328 28,577,358 +0.12(+5.46%)
Jun 24, 2003 2.201 2.245 2.201 2.208 9,588,645 +0.02(+0.70%)
Jun 23, 2003 2.221 2.234 2.168 2.192 13,770,207 -0.01(-0.30%)
Jun 20, 2003 2.234 2.267 2.192 2.199 9,709,644 -0.04(-1.95%)
Jun 19, 2003 2.216 2.278 2.194 2.243 25,243,248 +0.01(+0.59%)
Jun 18, 2003 2.201 2.238 2.168 2.230 18,736,668 +0.02(+0.99%)
Jun 17, 2003 2.278 2.278 2.190 2.208 21,136,112 -0.07(-2.89%)
Jun 16, 2003 2.319 2.321 2.251 2.273 14,746,422 -0.02(-1.05%)
Jun 13, 2003 2.431 2.431 2.293 2.297 20,278,156 -0.07(-2.96%)
Jun 12, 2003 2.497 2.508 2.330 2.367 17,369,602 -0.09(-3.48%)
Jun 11, 2003 2.348 2.466 2.335 2.453 20,116,520 +0.13(+5.76%)
Jun 10, 2003 2.311 2.350 2.291 2.319 12,380,767 +0.02(+0.67%)
Jun 09, 2003 2.376 2.383 2.289 2.304 17,281,020 -0.04(-1.77%)
Jun 06, 2003 2.387 2.400 2.313 2.346 10,593,169 +0.00(+0.09%)
Jun 05, 2003 2.348 2.370 2.306 2.343 11,071,688 -0.02(-0.65%)
Jun 04, 2003 2.308 2.407 2.308 2.359 17,406,130 +0.07(+2.87%)
Jun 03, 2003 2.348 2.354 2.291 2.293 14,553,279 -0.01(-0.38%)
Jun 02, 2003 2.289 2.343 2.280 2.302 12,389,442 +0.07(+2.94%)
May 30, 2003 2.175 2.276 2.175 2.236 16,239,054 +0.07(+3.13%)
May 29, 2003 2.157 2.186 2.153 2.168 15,054,172 -0.03(-1.39%)
May 28, 2003 2.289 2.291 2.199 2.199 17,129,886 -0.06(-2.62%)
May 27, 2003 2.271 2.286 2.243 2.258 19,198,750 -0.01(-0.58%)
May 23, 2003 2.295 2.311 2.249 2.271 15,988,837 -0.01(-0.29%)
May 22, 2003 2.265 2.311 2.230 2.278 26,628,580 +0.05(+2.36%)
May 21, 2003 2.144 2.247 2.133 2.225 22,620,070 +0.08(+3.78%)
May 20, 2003 2.168 2.175 2.116 2.144 9,568,097 -0.01(-0.61%)
May 19, 2003 2.133 2.175 2.133 2.157 13,470,676 +0.02(+1.13%)
May 16, 2003 2.113 2.179 2.102 2.133 23,626,420 -0.04(-1.62%)
May 15, 2003 2.179 2.184 2.146 2.168 24,545,104 +0.04(+2.06%)
May 14, 2003 2.074 2.124 2.052 2.124 24,761,990 +0.07(+3.30%)
May 13, 2003 2.004 2.059 1.610 2.057 21,133,830 +0.07(+3.41%)
May 12, 2003 1.969 2.028 1.967 1.989 26,724,008 +0.02(+0.89%)
May 09, 2003 1.925 1.971 1.916 1.971 12,464,325 +0.06(+3.33%)
May 08, 2003 1.925 1.927 1.908 1.908 13,207,673 -0.01(-0.57%)
May 07, 2003 1.905 1.932 1.892 1.919 13,558,800 +0.02(+0.92%)
May 06, 2003 1.890 1.916 1.881 1.901 13,511,770 +0.04(+2.00%)
May 05, 2003 1.857 1.908 1.855 1.864 20,537,964 +0.04(+1.92%)
May 02, 2003 1.807 1.833 1.794 1.829 8,628,410 +0.03(+1.83%)
May 01, 2003 1.774 1.824 1.763 1.796 16,406,171 +0.03(+1.74%)
Apr 30, 2003 1.756 1.789 1.743 1.765 8,361,298 +0.02(+0.88%)
Apr 29, 2003 1.785 1.794 1.728 1.750 10,342,038 +0.02(+1.14%)
Apr 28, 2003 1.741 1.746 1.704 1.730 6,948,571 +0.00(+0.13%)
Apr 25, 2003 1.746 1.752 1.710 1.728 3,007,638 -0.02(-1.00%)
Apr 24, 2003 1.737 1.767 1.717 1.746 5,459,591 +0.01(+0.50%)
Apr 23, 2003 1.767 1.791 1.737 1.737 5,364,618 -0.02(-1.37%)
Apr 22, 2003 1.754 1.763 1.739 1.761 5,135,860 +0.00(+0.12%)
Apr 21, 2003 1.750 1.763 1.735 1.759 3,175,211 +0.01(+0.63%)
Apr 17, 2003 1.710 1.752 1.691 1.748 7,281,434 +0.05(+2.97%)
Apr 16, 2003 1.721 1.728 1.691 1.697 4,038,189 -0.01(-0.77%)
Apr 15, 2003 1.710 1.717 1.682 1.710 7,335,313 +0.00(+0.26%)
Apr 14, 2003 1.695 1.719 1.695 1.706 4,813,499 -0.00(-0.26%)
Apr 11, 2003 1.728 1.728 1.697 1.710 3,914,450 -0.01(-0.76%)
Apr 10, 2003 1.664 1.730 1.664 1.724 15,880,622 +0.07(+4.52%)
Apr 09, 2003 1.654 1.658 1.632 1.649 8,330,705 -0.00(-0.26%)
Apr 08, 2003 1.662 1.673 1.636 1.654 5,569,176 -0.02(-1.44%)
Apr 07, 2003 1.669 1.715 1.651 1.678 5,993,359 -0.01(-0.78%)
Apr 04, 2003 1.697 1.710 1.671 1.691 5,094,766 -0.00(-0.13%)
Apr 03, 2003 1.730 1.750 1.691 1.693 13,764,271 -0.05(-2.64%)
Apr 02, 2003 1.763 1.763 1.706 1.739 9,214,231 -0.02(-1.37%)
Apr 01, 2003 1.719 1.763 1.715 1.763 13,832,305 +0.04(+2.42%)
Mar 31, 2003 1.708 1.721 1.693 1.721 8,443,486 -0.00(-0.25%)
Mar 28, 2003 1.695 1.726 1.686 1.726 6,844,922 +0.03(+1.81%)
Mar 27, 2003 1.678 1.706 1.654 1.695 6,426,675 +0.03(+1.71%)
Mar 26, 2003 1.662 1.682 1.656 1.667 7,333,030 +0.01(+0.40%)
Mar 25, 2003 1.654 1.686 1.654 1.660 5,898,843 +0.00(+0.13%)
Mar 24, 2003 1.671 1.686 1.629 1.658 8,185,963 -0.03(-1.56%)
Mar 21, 2003 1.708 1.710 1.664 1.684 10,786,769 -0.02(-1.28%)
Mar 20, 2003 1.623 1.708 1.612 1.706 13,829,565 +0.06(+3.87%)
Mar 19, 2003 1.654 1.660 1.612 1.643 5,020,340 -0.01(-0.40%)
Mar 18, 2003 1.636 1.654 1.592 1.649 17,660,000 +0.01(+0.80%)
Mar 17, 2003 1.605 1.660 1.605 1.636 13,693,498 +0.02(+0.95%)
Mar 14, 2003 1.658 1.664 1.599 1.621 15,173,345 -0.04(-2.37%)
Mar 13, 2003 1.686 1.697 1.629 1.660 9,135,695 -0.02(-1.17%)
Mar 12, 2003 1.741 1.743 1.643 1.680 19,970,408 -0.07(-4.12%)
Mar 11, 2003 1.787 1.802 1.732 1.752 15,837,245 -0.04(-2.44%)
Mar 10, 2003 1.816 1.820 1.785 1.796 10,420,117 -0.02(-0.97%)
Mar 07, 2003 1.816 1.827 1.791 1.813 12,717,739 -0.00(-0.24%)
Mar 06, 2003 1.824 1.862 1.807 1.818 13,311,778 -0.01(-0.36%)
Mar 05, 2003 1.805 1.829 1.798 1.824 12,923,210 +0.02(+0.85%)
Mar 04, 2003 1.785 1.811 1.776 1.809 15,939,980 +0.02(+1.35%)
Mar 03, 2003 1.776 1.789 1.774 1.785 20,698,688 +0.01(+0.37%)
Feb 28, 2003 1.791 1.802 1.778 1.778 75,522,448 -0.02(-0.98%)
Feb 27, 2003 1.800 1.824 1.776 1.796 28,092,446 +0.01(+0.61%)
Feb 26, 2003 1.763 1.794 1.726 1.785 17,985,558 +0.01(+0.74%)
Feb 25, 2003 1.862 1.862 1.759 1.772 58,101,708 -0.09(-4.82%)
Feb 24, 2003 1.818 1.892 1.818 1.862 20,983,150 +0.06(+3.16%)
Feb 21, 2003 1.767 1.837 1.767 1.805 9,552,116 +0.03(+1.85%)
Feb 20, 2003 1.774 1.783 1.761 1.772 7,597,402 -0.00(-0.12%)
Feb 19, 2003 1.765 1.796 1.754 1.774 4,593,874 -0.01(-0.61%)
Feb 18, 2003 1.739 1.789 1.732 1.785 6,197,460 +0.05(+2.90%)
Feb 14, 2003 1.719 1.746 1.706 1.735 2,926,819 -0.01(-0.38%)
Feb 13, 2003 1.735 1.748 1.708 1.741 3,612,636 +0.01(+0.51%)
Feb 12, 2003 1.794 1.796 1.708 1.732 6,457,267 -0.06(-3.42%)
Feb 11, 2003 1.807 1.816 1.774 1.794 4,102,570 -0.01(-0.73%)
Feb 10, 2003 1.761 1.807 1.761 1.807 6,459,093 +0.05(+2.87%)
Feb 07, 2003 1.774 1.789 1.756 1.756 5,476,942 +0.00(+0.00%)
Feb 06, 2003 1.743 1.783 1.743 1.756 7,017,061 +0.01(+0.75%)
Feb 05, 2003 1.761 1.794 1.743 1.743 11,220,997 -0.02(-0.99%)
Feb 04, 2003 1.763 1.778 1.752 1.761 9,164,005 -0.01(-0.74%)
Feb 03, 2003 1.774 1.805 1.752 1.774 6,337,181 +0.00(+0.00%)
Jan 31, 2003 1.765 1.781 1.737 1.774 6,370,056 +0.01(+0.50%)
Jan 30, 2003 1.785 1.807 1.765 1.765 4,798,431 -0.02(-0.98%)
Jan 29, 2003 1.741 1.787 1.717 1.783 3,643,228 +0.04(+2.39%)
Jan 28, 2003 1.686 1.748 1.686 1.741 6,813,417 +0.07(+3.92%)
Jan 27, 2003 1.752 1.763 1.675 1.675 8,427,505 -0.10(-5.44%)
Jan 24, 2003 1.822 1.827 1.752 1.772 8,014,737 -0.05(-2.76%)
Jan 23, 2003 1.824 1.855 1.796 1.822 6,076,004 +0.00(+0.12%)
Jan 22, 2003 1.800 1.837 1.785 1.820 10,819,187 +0.01(+0.73%)
Jan 21, 2003 1.840 1.844 1.794 1.807 7,268,192 -0.02(-0.96%)
Jan 17, 2003 1.840 1.851 1.796 1.824 7,597,402 -0.02(-0.83%)
Jan 16, 2003 1.796 1.840 1.796 1.840 7,359,513 +0.05(+2.82%)
Jan 15, 2003 1.778 1.796 1.754 1.789 10,592,713 +0.02(+0.99%)
Jan 14, 2003 1.759 1.796 1.754 1.772 6,431,697 +0.00(+0.25%)
Jan 13, 2003 1.770 1.794 1.737 1.767 4,180,649 +0.02(+1.13%)
Jan 10, 2003 1.774 1.785 1.719 1.748 5,548,629 -0.03(-1.48%)
Jan 09, 2003 1.708 1.774 1.697 1.774 9,515,132 +0.07(+3.85%)
Jan 08, 2003 1.717 1.730 1.695 1.708 6,561,372 -0.01(-0.64%)
Jan 07, 2003 1.763 1.763 1.675 1.719 18,678,224 -0.04(-2.48%)
Jan 06, 2003 1.752 1.807 1.741 1.763 11,127,394 -0.04(-2.42%)
Jan 03, 2003 1.772 1.807 1.746 1.807 6,499,274 +0.04(+2.48%)
Jan 02, 2003 1.675 1.783 1.675 1.763 12,067,081 +0.07(+4.01%)
Dec 31, 2002 1.721 1.739 1.673 1.695 4,831,307 -0.02(-1.28%)
Dec 30, 2002 1.756 1.765 1.713 1.717 6,164,128 -0.02(-0.88%)
Dec 27, 2002 1.752 1.765 1.713 1.732 4,503,466 -0.03(-1.62%)
Dec 26, 2002 1.743 1.765 1.730 1.761 7,404,716 +0.02(+1.13%)
Dec 24, 2002 1.741 1.748 1.728 1.741 1,879,830 +0.01(+0.63%)
Dec 23, 2002 1.697 1.752 1.678 1.730 7,400,607 +0.04(+2.07%)
Dec 20, 2002 1.675 1.695 1.656 1.695 8,556,267 +0.04(+2.25%)
Dec 19, 2002 1.664 1.706 1.658 1.658 5,210,287 -0.03(-1.56%)
Dec 18, 2002 1.700 1.702 1.654 1.684 5,516,667 -0.02(-0.90%)
Dec 17, 2002 1.739 1.739 1.684 1.700 7,875,930 -0.03(-1.77%)
Dec 16, 2002 1.719 1.748 1.673 1.730 12,258,854 +0.02(+1.28%)
Dec 13, 2002 1.660 1.732 1.654 1.708 39,180,116 +0.03(+1.83%)
Dec 12, 2002 1.616 1.693 1.592 1.678 11,149,311 +0.06(+3.93%)
Dec 11, 2002 1.579 1.618 1.568 1.614 8,615,169 +0.02(+1.10%)
Dec 10, 2002 1.518 1.597 1.518 1.597 4,494,791 +0.08(+5.35%)
Dec 09, 2002 1.562 1.575 1.513 1.516 6,888,756 -0.05(-3.22%)
Dec 06, 2002 1.520 1.579 1.507 1.566 5,342,245 +0.02(+1.56%)
Dec 05, 2002 1.533 1.544 1.511 1.542 15,149,602 -0.00(-0.28%)
Dec 04, 2002 1.627 1.627 1.522 1.546 12,501,309 -0.08(-4.85%)
Dec 03, 2002 1.555 1.654 1.533 1.625 11,183,099 +0.08(+5.10%)
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.