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, 2014 5.112 5.117 4.755 4.760 60,820,212 -0.65(-12.07%)
Nov 26, 2014 5.525 5.413 5.413 5.413 44,255,412 -0.16(-2.78%)
Nov 25, 2014 5.662 5.709 5.497 5.568 42,455,900 -0.08(-1.50%)
Nov 24, 2014 5.619 5.690 5.575 5.652 35,168,760 -0.02(-0.41%)
Nov 21, 2014 5.732 5.739 5.596 5.676 57,090,072 +0.05(+0.88%)
Nov 20, 2014 5.408 5.669 5.408 5.627 41,983,744 +0.21(+3.90%)
Nov 19, 2014 5.483 5.504 5.370 5.415 46,943,380 -0.00(-0.04%)
Nov 18, 2014 5.504 5.516 5.340 5.417 38,455,900 -0.08(-1.37%)
Nov 17, 2014 5.511 5.572 5.359 5.493 58,923,760 +0.04(+0.73%)
Nov 14, 2014 5.363 5.474 5.274 5.453 49,798,576 +0.12(+2.20%)
Nov 13, 2014 5.443 5.443 5.260 5.335 60,999,940 -0.16(-2.99%)
Nov 12, 2014 5.436 5.542 5.394 5.500 47,936,656 -0.00(-0.09%)
Nov 11, 2014 5.380 5.572 5.349 5.504 47,268,748 +0.12(+2.31%)
Nov 10, 2014 5.594 5.690 5.314 5.380 46,513,464 -0.12(-2.18%)
Nov 07, 2014 5.340 5.663 5.340 5.500 74,029,296 +0.15(+2.86%)
Nov 06, 2014 5.265 5.370 5.099 5.347 56,869,892 +0.00(+0.00%)
Nov 05, 2014 5.267 5.439 5.180 5.347 67,889,848 +0.35(+6.90%)
Nov 04, 2014 5.042 5.079 4.922 5.002 44,391,204 -0.12(-2.29%)
Nov 03, 2014 5.272 5.366 5.110 5.119 60,289,200 -0.09(-1.76%)
Oct 31, 2014 5.067 5.220 4.985 5.211 40,358,684 +0.19(+3.89%)
Oct 30, 2014 5.051 5.084 4.926 5.016 34,652,956 -0.06(-1.11%)
Oct 29, 2014 5.121 5.204 5.009 5.072 32,389,432 -0.00(-0.05%)
Oct 28, 2014 4.919 5.086 4.875 5.074 31,204,172 +0.19(+3.90%)
Oct 27, 2014 4.938 5.074 5.074 4.884 46,896,076 -0.19(-3.75%)
Oct 24, 2014 5.081 5.107 4.995 5.074 42,688,836 -0.04(-0.87%)
Oct 23, 2014 5.140 5.233 5.107 5.119 59,271,328 +0.05(+1.02%)
Oct 22, 2014 5.187 5.305 5.063 5.067 110,307,240 -0.02(-0.42%)
Oct 21, 2014 4.882 5.105 4.870 5.089 70,567,552 +0.24(+4.94%)
Oct 20, 2014 4.736 4.800 4.729 4.849 44,286,036 +0.11(+2.38%)
Oct 17, 2014 4.931 4.983 4.696 4.736 88,895,536 -0.15(-3.03%)
Oct 16, 2014 4.593 4.933 4.508 4.884 164,902,752 +0.71(+16.99%)
Oct 15, 2014 3.984 4.205 3.921 4.175 101,017,776 +0.07(+1.60%)
Oct 14, 2014 4.236 4.304 4.085 4.109 73,758,016 -0.08(-1.91%)
Oct 13, 2014 4.440 4.515 4.182 4.189 77,850,480 -0.27(-6.01%)
Oct 10, 2014 4.471 4.608 4.337 4.457 98,740,304 -0.03(-0.64%)
Oct 09, 2014 4.775 4.791 4.474 4.485 100,332,824 -0.34(-7.03%)
Oct 08, 2014 4.869 4.884 4.705 4.824 90,720,936 -0.07(-1.43%)
Oct 07, 2014 4.960 5.009 4.883 4.895 44,102,740 -0.09(-1.88%)
Oct 06, 2014 5.072 5.117 4.974 4.988 59,597,544 -0.10(-1.93%)
Oct 03, 2014 5.213 5.215 5.023 5.086 61,761,808 -0.11(-2.16%)
Oct 02, 2014 5.208 5.229 5.012 5.199 56,542,048 -0.05(-0.89%)
Oct 01, 2014 5.383 5.427 5.215 5.245 30,625,112 -0.13(-2.44%)
Sep 30, 2014 5.519 5.531 5.325 5.376 34,848,708 -0.15(-2.75%)
Sep 29, 2014 5.416 5.549 5.369 5.528 43,737,768 +0.03(+0.60%)
Sep 26, 2014 5.442 5.531 5.393 5.496 23,786,084 +0.04(+0.69%)
Sep 25, 2014 5.596 5.613 5.428 5.458 40,732,628 -0.14(-2.47%)
Sep 24, 2014 5.666 5.671 5.528 5.596 42,694,680 -0.08(-1.36%)
Sep 23, 2014 5.673 5.734 5.657 5.673 24,410,812 -0.01(-0.21%)
Sep 22, 2014 5.769 5.776 5.662 5.685 25,482,786 -0.08(-1.46%)
Sep 19, 2014 5.809 5.846 5.758 5.769 26,092,024 -0.02(-0.40%)
Sep 18, 2014 5.938 5.945 5.758 5.793 23,897,754 -0.14(-2.29%)
Sep 17, 2014 5.919 5.996 5.910 5.928 22,681,542 -0.00(-0.04%)
Sep 16, 2014 5.851 5.954 5.832 5.931 23,119,940 +0.07(+1.24%)
Sep 15, 2014 5.825 5.898 5.779 5.858 22,799,888 +0.03(+0.56%)
Sep 12, 2014 5.912 5.917 5.804 5.825 27,777,656 -0.10(-1.74%)
Sep 11, 2014 5.905 5.933 5.796 5.928 32,029,694 -0.04(-0.70%)
Sep 10, 2014 5.968 5.984 5.828 5.970 38,577,032 -0.01(-0.23%)
Sep 09, 2014 6.017 6.119 5.935 5.984 34,639,344 +0.00(+0.04%)
Sep 08, 2014 6.097 6.097 5.921 5.982 29,838,672 -0.14(-2.25%)
Sep 05, 2014 6.080 6.122 6.048 6.120 21,895,168 +0.03(+0.54%)
Sep 04, 2014 6.216 6.270 6.066 6.087 27,322,990 -0.11(-1.74%)
Sep 03, 2014 6.293 6.333 6.183 6.195 24,620,300 -0.07(-1.16%)
Sep 02, 2014 6.337 6.349 6.246 6.267 28,655,524 -0.09(-1.47%)
Aug 29, 2014 6.319 6.361 6.361 6.361 22,138,036 +0.05(+0.82%)
Aug 28, 2014 6.181 6.347 6.148 6.309 32,285,470 +0.13(+2.08%)
Aug 27, 2014 6.176 6.249 6.164 6.181 20,510,304 -0.01(-0.11%)
Aug 26, 2014 6.258 6.286 6.176 6.188 23,197,164 -0.07(-1.05%)
Aug 25, 2014 6.139 6.267 6.118 6.253 20,958,978 +0.17(+2.77%)
Aug 22, 2014 6.153 6.185 6.080 6.085 20,777,626 -0.10(-1.66%)
Aug 21, 2014 6.146 6.200 6.062 6.188 22,432,354 +0.03(+0.49%)
Aug 20, 2014 6.057 6.167 6.033 6.157 25,245,176 +0.04(+0.69%)
Aug 19, 2014 5.987 6.118 5.984 6.115 38,871,916 +0.16(+2.71%)
Aug 18, 2014 6.015 6.019 5.935 5.954 24,854,368 -0.02(-0.35%)
Aug 15, 2014 5.996 6.026 5.961 5.975 36,630,624 -0.02(-0.39%)
Aug 14, 2014 6.050 6.076 5.942 5.998 25,890,584 -0.02(-0.39%)
Aug 13, 2014 6.048 6.101 6.003 6.022 25,667,656 -0.03(-0.43%)
Aug 12, 2014 6.174 6.174 6.003 6.048 28,172,434 -0.13(-2.08%)
Aug 11, 2014 6.272 6.272 6.167 6.176 21,905,678 -0.04(-0.68%)
Aug 08, 2014 6.085 6.221 6.022 6.218 28,325,170 +0.15(+2.55%)
Aug 07, 2014 6.204 6.235 6.022 6.064 36,121,124 -0.06(-0.99%)
Aug 06, 2014 5.973 6.176 5.961 6.125 56,827,416 +0.03(+0.50%)
Aug 05, 2014 6.218 6.239 6.040 6.094 52,730,728 -0.18(-2.87%)
Aug 04, 2014 6.125 6.290 6.071 6.274 40,254,576 +0.18(+2.92%)
Aug 01, 2014 6.162 6.178 6.057 6.097 27,764,348 -0.07(-1.14%)
Jul 31, 2014 6.281 6.293 6.167 6.167 35,659,732 -0.15(-2.37%)
Jul 30, 2014 6.305 6.356 6.253 6.316 40,657,312 -0.01(-0.18%)
Jul 29, 2014 6.214 6.377 6.162 6.328 45,076,532 +0.05(+0.82%)
Jul 28, 2014 6.328 6.370 6.244 6.277 34,661,880 -0.04(-0.63%)
Jul 25, 2014 6.349 6.377 6.288 6.316 29,792,310 -0.07(-1.06%)
Jul 24, 2014 6.335 6.450 6.284 6.384 37,816,960 +0.05(+0.81%)
Jul 23, 2014 6.300 6.337 6.229 6.333 26,965,414 +0.05(+0.86%)
Jul 22, 2014 6.249 6.314 6.223 6.279 31,892,716 +0.02(+0.34%)
Jul 21, 2014 6.312 6.312 6.207 6.258 27,078,212 -0.06(-0.89%)
Jul 18, 2014 6.305 6.356 6.277 6.314 25,396,022 +0.04(+0.67%)
Jul 17, 2014 6.475 6.540 6.263 6.272 37,031,652 -0.24(-3.66%)
Jul 16, 2014 6.473 6.539 6.440 6.511 23,851,804 +0.09(+1.38%)
Jul 15, 2014 6.592 6.632 6.366 6.422 34,727,112 -0.19(-2.83%)
Jul 14, 2014 6.609 6.681 6.592 6.609 27,540,774 +0.04(+0.60%)
Jul 11, 2014 6.758 6.782 6.560 6.570 32,264,282 -0.20(-2.89%)
Jul 10, 2014 6.779 6.818 6.691 6.765 30,276,474 -0.07(-0.99%)
Jul 09, 2014 6.660 6.838 6.651 6.833 37,322,568 +0.16(+2.45%)
Jul 08, 2014 6.532 6.679 6.437 6.670 50,446,504 +0.11(+1.67%)
Jul 07, 2014 6.845 6.854 6.518 6.560 53,588,464 -0.32(-4.61%)
Jul 03, 2014 6.826 6.877 6.877 6.877 13,744,732 +0.06(+0.85%)
Jul 02, 2014 6.833 6.863 6.772 6.819 28,093,970 +0.00(+0.03%)
Jul 01, 2014 6.924 6.975 6.744 6.817 41,523,676 -0.43(-5.92%)
Jun 30, 2014 7.094 7.250 7.080 7.246 34,874,940 +0.16(+2.24%)
Jun 27, 2014 7.068 7.129 7.041 7.087 46,494,756 -0.03(-0.39%)
Jun 26, 2014 7.239 7.241 7.099 7.115 31,094,956 -0.12(-1.61%)
Jun 25, 2014 7.101 7.234 7.092 7.232 35,172,924 +0.17(+2.48%)
Jun 24, 2014 7.295 7.341 7.045 7.057 46,005,084 -0.24(-3.29%)
Jun 23, 2014 7.204 7.327 7.173 7.297 35,106,416 +0.10(+1.33%)
Jun 20, 2014 7.187 7.276 7.155 7.201 45,333,960 +0.04(+0.55%)
Jun 19, 2014 7.150 7.190 7.103 7.162 25,844,938 +0.00(+0.07%)
Jun 18, 2014 7.117 7.171 7.075 7.157 24,003,968 +0.03(+0.49%)
Jun 17, 2014 7.080 7.134 7.054 7.122 21,571,880 +0.02(+0.33%)
Jun 16, 2014 7.131 7.148 7.085 7.099 29,114,558 -0.00(-0.07%)
Jun 13, 2014 7.122 7.127 7.031 7.103 22,995,452 -0.00(-0.07%)
Jun 12, 2014 7.020 7.180 7.008 7.108 44,914,076 +0.11(+1.53%)
Jun 11, 2014 6.803 7.022 6.796 7.001 34,838,632 +0.19(+2.77%)
Jun 10, 2014 6.875 6.896 6.807 6.812 26,543,088 -0.12(-1.68%)
Jun 06, 2014 6.971 6.973 6.904 6.929 20,092,616 -0.03(-0.50%)
Jun 05, 2014 6.838 6.973 6.772 6.964 54,317,188 +0.14(+1.98%)
Jun 04, 2014 6.814 6.863 6.765 6.828 25,281,766 +0.01(+0.14%)
Jun 03, 2014 6.840 6.873 6.800 6.819 29,870,682 -0.01(-0.20%)
Jun 02, 2014 6.705 6.856 6.681 6.833 38,147,632 +0.14(+2.05%)
May 30, 2014 6.691 6.723 6.605 6.695 30,213,476 -0.04(-0.59%)
May 29, 2014 6.616 6.737 6.567 6.735 37,651,480 +0.11(+1.69%)
May 28, 2014 6.609 6.637 6.542 6.623 37,352,504 +0.02(+0.32%)
May 27, 2014 6.479 6.609 6.458 6.602 40,305,548 +0.15(+2.31%)
May 23, 2014 6.528 6.453 6.453 6.453 38,930,752 -0.10(-1.53%)
May 22, 2014 6.570 6.598 6.518 6.553 25,231,300 -0.01(-0.21%)
May 21, 2014 6.572 6.621 6.551 6.567 30,407,660 +0.03(+0.54%)
May 20, 2014 6.528 6.674 6.509 6.532 38,444,112 +0.01(+0.21%)
May 19, 2014 6.518 6.546 6.423 6.518 41,911,400 +0.07(+1.16%)
May 16, 2014 6.609 6.614 6.364 6.444 88,077,160 -0.31(-4.66%)
May 15, 2014 6.812 6.819 6.579 6.758 50,899,404 -0.06(-0.82%)
May 14, 2014 7.022 7.022 6.798 6.814 51,886,400 -0.19(-2.70%)
May 13, 2014 7.073 7.106 6.978 7.003 32,528,280 -0.07(-0.96%)
May 12, 2014 6.966 7.078 6.931 7.071 50,294,756 +0.12(+1.74%)
May 09, 2014 6.777 6.961 6.763 6.950 43,482,116 +0.16(+2.30%)
May 08, 2014 6.868 6.971 6.772 6.793 50,507,216 -0.11(-1.59%)
May 07, 2014 6.877 6.957 6.551 6.903 78,181,024 +0.29(+4.44%)
May 06, 2014 6.612 6.684 6.584 6.609 48,276,580 +0.01(+0.14%)
May 05, 2014 6.542 6.630 6.539 6.600 29,653,048 +0.01(+0.11%)
May 02, 2014 6.626 6.695 6.558 6.593 40,303,052 -0.03(-0.49%)
May 01, 2014 6.716 6.756 6.619 6.626 24,553,290 -0.08(-1.15%)
Apr 30, 2014 6.744 6.751 6.660 6.702 26,677,082 -0.08(-1.13%)
Apr 29, 2014 6.747 6.861 6.737 6.779 23,133,108 +0.07(+1.11%)
Apr 28, 2014 6.768 6.770 6.622 6.705 34,044,348 -0.01(-0.14%)
Apr 25, 2014 6.793 6.807 6.693 6.714 23,041,554 -0.10(-1.44%)
Apr 24, 2014 6.784 6.873 6.733 6.812 43,897,312 +0.05(+0.69%)
Apr 23, 2014 6.635 6.819 6.616 6.765 41,297,908 +0.13(+1.97%)
Apr 22, 2014 6.644 6.695 6.551 6.635 26,557,118 -0.01(-0.21%)
Apr 21, 2014 6.539 6.664 6.535 6.649 31,288,856 +0.08(+1.24%)
Apr 17, 2014 6.411 6.567 6.567 6.567 43,883,368 +0.16(+2.47%)
Apr 16, 2014 6.376 6.411 6.318 6.409 28,617,648 +0.07(+1.18%)
Apr 15, 2014 6.211 6.367 6.199 6.334 40,202,184 +0.10(+1.68%)
Apr 14, 2014 6.148 6.269 6.117 6.229 34,330,912 +0.13(+2.14%)
Apr 11, 2014 6.129 6.162 6.078 6.099 31,252,580 -0.07(-1.10%)
Apr 10, 2014 6.117 6.257 6.050 6.166 44,484,176 +0.04(+0.64%)
Apr 09, 2014 6.074 6.130 6.025 6.127 38,537,848 +0.06(+0.92%)
Apr 08, 2014 6.044 6.124 6.034 6.071 35,610,108 +0.04(+0.62%)
Apr 07, 2014 6.174 6.174 5.985 6.034 41,000,524 -0.14(-2.33%)
Apr 04, 2014 6.209 6.262 6.116 6.178 35,294,072 -0.01(-0.11%)
Apr 03, 2014 6.139 6.264 6.139 6.185 42,025,116 +0.04(+0.64%)
Apr 02, 2014 6.076 6.216 6.062 6.146 35,955,084 +0.07(+1.22%)
Apr 01, 2014 5.974 6.078 5.962 6.071 30,896,778 +0.12(+1.99%)
Mar 31, 2014 5.976 5.976 5.839 5.953 30,378,926 -0.01(-0.19%)
Mar 28, 2014 6.020 6.037 5.913 5.965 28,448,300 -0.03(-0.54%)
Mar 27, 2014 5.774 6.004 5.762 5.997 58,535,380 +0.23(+3.99%)
Mar 26, 2014 5.876 5.913 5.765 5.767 32,730,420 -0.10(-1.62%)
Mar 25, 2014 5.779 5.869 5.766 5.862 36,449,524 +0.12(+2.10%)
Mar 24, 2014 5.748 5.827 5.725 5.742 36,502,120 +0.01(+0.16%)
Mar 21, 2014 5.769 5.809 5.714 5.732 32,712,938 -0.00(-0.08%)
Mar 20, 2014 5.704 5.742 5.632 5.737 32,114,386 +0.00(+0.08%)
Mar 19, 2014 5.811 5.827 5.716 5.732 22,533,438 -0.07(-1.12%)
Mar 18, 2014 5.748 5.808 5.724 5.797 25,776,836 +0.06(+1.05%)
Mar 17, 2014 5.869 5.913 5.721 5.737 43,998,308 -0.08(-1.36%)
Mar 14, 2014 5.844 5.881 5.797 5.816 27,129,494 -0.04(-0.71%)
Mar 13, 2014 5.834 5.916 5.800 5.858 66,086,144 +0.02(+0.28%)
Mar 12, 2014 5.827 5.867 5.788 5.841 26,090,402 -0.03(-0.48%)
Mar 11, 2014 5.967 5.979 5.841 5.869 29,694,324 -0.09(-1.44%)
Mar 10, 2014 5.995 6.002 5.930 5.955 30,476,134 -0.05(-0.85%)
Mar 07, 2014 5.960 6.013 5.930 6.006 25,837,862 +0.08(+1.29%)
Mar 06, 2014 5.923 5.955 5.886 5.930 29,935,882 +0.00(+0.08%)
Mar 05, 2014 5.976 6.013 5.897 5.925 49,709,400 -0.04(-0.66%)
Mar 04, 2014 6.002 6.006 5.893 5.965 41,347,100 +0.02(+0.27%)
Mar 03, 2014 5.974 6.095 5.927 5.948 43,655,920 -0.07(-1.20%)
Feb 28, 2014 6.004 6.107 5.985 6.020 48,721,868 +0.00(+0.04%)
Feb 27, 2014 5.944 6.039 5.894 6.018 42,552,864 +0.07(+1.13%)
Feb 26, 2014 6.064 6.064 5.751 5.951 119,469,496 -0.31(-4.94%)
Feb 25, 2014 6.320 6.329 6.209 6.260 44,548,220 -0.08(-1.28%)
Feb 24, 2014 6.248 6.380 6.174 6.341 50,140,880 +0.17(+2.71%)
Feb 21, 2014 6.216 6.257 6.152 6.174 29,060,108 -0.02(-0.30%)
Feb 20, 2014 6.127 6.222 6.111 6.192 32,815,238 +0.06(+0.95%)
Feb 19, 2014 6.006 6.202 5.995 6.134 53,920,616 +0.13(+2.21%)
Feb 18, 2014 5.874 6.051 5.851 6.002 61,031,584 +0.16(+2.74%)
Feb 14, 2014 5.814 5.841 5.841 5.841 33,417,298 +0.04(+0.76%)
Feb 13, 2014 5.728 5.834 5.686 5.797 36,641,472 +0.05(+0.81%)
Feb 12, 2014 5.795 5.832 5.735 5.751 32,066,550 -0.02(-0.28%)
Feb 11, 2014 5.744 5.851 5.728 5.767 40,374,252 +0.03(+0.57%)
Feb 10, 2014 5.695 5.825 5.593 5.735 73,233,384 +0.02(+0.37%)
Feb 07, 2014 5.667 5.714 5.558 5.714 67,138,696 +0.04(+0.74%)
Feb 06, 2014 5.944 5.944 5.588 5.672 155,354,352 -0.42(-6.87%)
Feb 05, 2014 6.192 6.199 6.004 6.090 46,286,156 -0.08(-1.24%)
Feb 04, 2014 6.125 6.295 6.118 6.167 57,920,828 +0.13(+2.12%)
Feb 03, 2014 6.239 6.274 6.002 6.039 43,798,120 -0.21(-3.42%)
Jan 31, 2014 6.227 6.346 6.167 6.253 33,696,496 -0.02(-0.26%)
Jan 30, 2014 6.315 6.362 6.246 6.269 26,344,642 -0.04(-0.70%)
Jan 29, 2014 6.185 6.400 6.123 6.313 49,139,824 +0.10(+1.53%)
Jan 28, 2014 6.076 6.239 6.067 6.218 29,651,304 +0.17(+2.88%)
Jan 27, 2014 6.236 6.236 5.983 6.044 42,440,704 -0.20(-3.24%)
Jan 24, 2014 6.192 6.283 6.129 6.246 44,746,832 -0.00(-0.07%)
Jan 23, 2014 6.299 6.343 6.204 6.250 43,589,680 -0.05(-0.85%)
Jan 22, 2014 6.236 6.325 6.229 6.304 39,137,364 +0.16(+2.57%)
Jan 21, 2014 6.018 6.155 6.006 6.146 40,848,936 +0.23(+3.93%)
Jan 17, 2014 6.027 5.913 5.913 5.913 37,063,000 -0.11(-1.89%)
Jan 16, 2014 5.934 6.053 5.934 6.027 37,030,728 +0.11(+1.89%)
Jan 15, 2014 5.955 5.992 5.895 5.916 40,648,576 -0.04(-0.66%)
Jan 14, 2014 5.874 5.972 5.869 5.955 29,975,704 +0.11(+1.91%)
Jan 13, 2014 5.951 6.034 5.818 5.844 54,557,384 -0.11(-1.84%)
Jan 10, 2014 5.940 5.970 5.884 5.954 24,581,318 +0.02(+0.39%)
Jan 09, 2014 5.998 6.051 5.896 5.930 42,585,392 -0.06(-0.93%)
Jan 08, 2014 6.065 6.065 5.933 5.986 42,812,808 -0.11(-1.75%)
Jan 07, 2014 6.002 6.145 5.988 6.092 38,585,368 +0.03(+0.42%)
Jan 06, 2014 6.139 6.143 6.014 6.067 33,611,084 -0.05(-0.83%)
Jan 03, 2014 6.171 6.187 6.048 6.118 33,993,416 -0.05(-0.75%)
Jan 02, 2014 6.268 6.303 6.125 6.164 30,334,124 -0.12(-1.92%)
Dec 31, 2013 6.271 6.285 6.285 6.285 27,891,526 +0.02(+0.33%)
Dec 30, 2013 6.380 6.442 6.255 6.264 28,244,810 -0.10(-1.60%)
Dec 27, 2013 6.417 6.421 6.347 6.366 16,790,450 -0.05(-0.83%)
Dec 26, 2013 6.387 6.419 6.299 6.419 25,738,524 +0.03(+0.40%)
Dec 24, 2013 6.331 6.412 6.304 6.394 8,747,995 +0.04(+0.66%)
Dec 23, 2013 6.317 6.414 6.310 6.352 25,912,674 +0.07(+1.18%)
Dec 20, 2013 6.319 6.343 6.271 6.278 36,568,660 -0.02(-0.37%)
Dec 19, 2013 6.153 6.326 6.148 6.301 39,972,996 +0.13(+2.14%)
Dec 18, 2013 6.174 6.190 6.072 6.169 48,205,468 +0.06(+1.06%)
Dec 17, 2013 6.183 6.253 6.088 6.104 45,798,164 -0.09(-1.53%)
Dec 16, 2013 6.255 6.296 6.178 6.199 26,012,174 -0.05(-0.85%)
Dec 13, 2013 6.183 6.264 6.127 6.252 24,237,692 +0.06(+1.01%)
Dec 12, 2013 6.141 6.222 6.133 6.190 23,663,110 +0.07(+1.10%)
Dec 11, 2013 6.208 6.218 6.102 6.123 27,673,924 -0.09(-1.38%)
Dec 10, 2013 6.116 6.275 6.116 6.208 33,747,564 +0.10(+1.63%)
Dec 09, 2013 6.143 6.160 6.083 6.109 32,576,734 -0.02(-0.38%)
Dec 06, 2013 6.306 6.331 6.088 6.132 45,017,136 -0.13(-2.11%)
Dec 05, 2013 6.268 6.292 6.222 6.264 38,092,968 -0.01(-0.18%)
Dec 04, 2013 6.252 6.312 6.234 6.275 33,834,400 +0.02(+0.33%)
Dec 03, 2013 6.167 6.266 6.182 6.255 33,062,642 +0.05(+0.86%)
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.