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 (%)
Dec 31, 2008 3.360 3.594 3.336 3.541 59,304,460 +0.11(+3.32%)
Dec 30, 2008 3.362 3.434 3.296 3.427 45,370,824 +0.01(+0.32%)
Dec 29, 2008 3.489 3.489 3.303 3.417 47,237,028 +0.04(+1.30%)
Dec 26, 2008 3.314 3.432 3.276 3.373 0 +0.05(+1.45%)
Dec 24, 2008 3.318 3.349 3.241 3.325 25,605,508 -0.01(-0.39%)
Dec 23, 2008 3.427 3.482 3.285 3.338 73,916,816 -0.08(-2.43%)
Dec 22, 2008 3.498 3.506 3.230 3.421 94,026,544 -0.08(-2.19%)
Dec 19, 2008 3.473 3.605 3.438 3.498 83,177,768 +0.04(+1.27%)
Dec 18, 2008 3.548 3.592 3.417 3.454 104,065,904 -0.07(-1.99%)
Dec 17, 2008 3.552 3.717 3.517 3.524 100,667,640 -0.03(-0.80%)
Dec 16, 2008 3.550 3.675 3.469 3.552 150,390,256 +0.12(+3.64%)
Dec 15, 2008 3.798 3.901 3.355 3.427 104,770,928 -0.22(-5.95%)
Dec 12, 2008 3.397 3.679 3.340 3.644 0 +0.02(+0.42%)
Dec 11, 2008 3.982 4.124 3.511 3.629 199,139,616 -0.28(-7.07%)
Dec 10, 2008 3.327 3.953 3.311 3.905 219,300,400 +0.74(+23.22%)
Dec 09, 2008 3.044 3.476 3.011 3.169 156,929,056 +0.09(+2.77%)
Dec 08, 2008 3.287 3.327 3.009 3.084 262,789,792 +0.60(+24.38%)
Dec 05, 2008 2.521 2.545 2.155 2.479 0 -0.11(-4.39%)
Dec 04, 2008 3.009 3.079 2.519 2.593 196,571,856 -0.49(-16.03%)
Dec 03, 2008 2.992 3.152 2.941 3.088 103,835,392 -0.03(-1.05%)
Dec 02, 2008 3.375 3.401 3.004 3.121 138,294,816 -0.16(-5.00%)
Dec 01, 2008 3.594 3.594 3.285 3.285 108,107,920 -0.48(-12.69%)
Nov 28, 2008 3.879 3.933 3.465 3.763 157,830,912 -0.67(-15.12%)
Nov 26, 2008 3.990 4.439 3.971 4.433 82,278,336 +0.44(+10.96%)
Nov 25, 2008 4.137 4.139 3.866 3.995 93,164,656 -0.00(-0.11%)
Nov 24, 2008 3.957 4.146 3.730 3.999 109,928,224 +0.28(+7.60%)
Nov 21, 2008 3.292 3.730 3.198 3.717 151,945,136 +0.65(+21.39%)
Nov 20, 2008 4.146 4.155 3.031 3.062 175,191,088 -1.17(-27.56%)
Nov 19, 2008 4.560 4.630 4.212 4.227 102,199,880 -0.40(-8.57%)
Nov 18, 2008 4.665 4.707 4.358 4.623 89,881,016 +0.01(+0.24%)
Nov 17, 2008 4.606 4.831 4.525 4.612 86,053,136 -0.04(-0.80%)
Nov 14, 2008 4.634 4.906 4.501 4.650 0 -0.13(-2.70%)
Nov 13, 2008 4.413 4.871 4.174 4.779 138,649,120 +0.37(+8.40%)
Nov 12, 2008 4.785 4.880 4.385 4.409 89,706,784 -0.49(-9.97%)
Nov 11, 2008 5.177 5.278 4.785 4.897 124,130,152 -0.29(-5.53%)
Nov 10, 2008 5.405 5.418 5.020 5.184 85,194,936 +0.06(+1.20%)
Nov 07, 2008 5.048 5.180 4.805 5.123 0 +0.19(+3.82%)
Nov 06, 2008 5.403 5.583 4.820 4.934 170,083,232 -0.50(-9.26%)
Nov 05, 2008 4.873 5.902 4.807 5.438 314,325,408 +0.41(+8.19%)
Nov 04, 2008 4.715 5.035 4.700 5.026 153,350,912 +0.51(+11.25%)
Nov 03, 2008 4.750 4.853 4.411 4.518 105,953,168 -0.29(-6.10%)
Oct 31, 2008 4.875 4.954 4.523 4.812 0 -0.02(-0.45%)
Oct 30, 2008 4.877 4.884 4.339 4.834 149,859,936 +0.31(+6.88%)
Oct 29, 2008 4.406 4.814 4.301 4.523 143,085,424 +0.26(+6.06%)
Oct 28, 2008 4.157 4.271 3.712 4.264 161,189,424 +0.40(+10.31%)
Oct 27, 2008 4.369 4.431 3.863 3.866 156,479,360 -0.60(-13.48%)
Oct 24, 2008 3.866 4.586 3.826 4.468 0 -0.23(-4.90%)
Oct 23, 2008 4.645 4.836 4.275 4.698 190,623,168 +0.07(+1.56%)
Oct 22, 2008 4.788 4.965 4.406 4.625 166,086,592 -0.48(-9.43%)
Oct 21, 2008 4.985 5.390 4.901 5.107 176,328,304 +0.00(+0.00%)
Oct 20, 2008 4.926 5.116 4.720 5.107 186,783,504 +0.62(+13.92%)
Oct 17, 2008 3.960 4.932 3.679 4.483 0 +0.46(+11.55%)
Oct 16, 2008 3.809 4.023 3.583 4.019 272,461,728 +0.44(+12.30%)
Oct 15, 2008 4.507 4.507 3.482 3.579 322,235,872 -1.15(-24.28%)
Oct 14, 2008 5.162 5.256 4.604 4.726 273,879,072 +0.30(+6.83%)
Oct 13, 2008 4.183 4.621 3.999 4.424 291,419,840 +0.81(+22.28%)
Oct 10, 2008 3.432 4.074 2.626 3.618 0 -0.26(-6.72%)
Oct 09, 2008 5.162 5.274 3.743 3.879 323,344,544 -1.03(-20.97%)
Oct 08, 2008 4.606 5.256 4.490 4.908 239,285,760 +0.00(+0.04%)
Oct 07, 2008 6.062 6.126 4.862 4.906 168,780,432 -0.90(-15.47%)
Oct 06, 2008 5.869 5.913 5.127 5.804 187,435,904 -0.53(-8.37%)
Oct 03, 2008 6.691 6.984 6.299 6.334 0 -0.25(-3.82%)
Oct 02, 2008 7.403 7.403 6.529 6.586 122,129,800 -0.93(-12.33%)
Oct 01, 2008 7.681 7.766 7.212 7.512 80,759,576 -0.34(-4.35%)
Sep 30, 2008 7.291 7.959 7.216 7.854 106,270,416 +0.71(+10.00%)
Sep 29, 2008 8.022 8.038 6.822 7.140 131,887,496 -1.17(-14.07%)
Sep 26, 2008 8.489 8.642 8.184 8.309 0 -0.55(-6.16%)
Sep 25, 2008 8.605 9.003 8.528 8.855 64,471,268 +0.18(+2.02%)
Sep 24, 2008 9.100 9.150 8.625 8.679 61,301,008 -0.29(-3.20%)
Sep 23, 2008 9.089 9.345 8.697 8.966 104,371,512 +0.01(+0.12%)
Sep 22, 2008 9.242 9.494 8.885 8.955 89,035,224 -0.18(-2.01%)
Sep 19, 2008 8.979 9.258 8.664 9.139 0 +0.69(+8.19%)
Sep 18, 2008 8.368 8.765 8.040 8.447 115,793,304 +0.31(+3.79%)
Sep 17, 2008 8.500 8.749 8.018 8.138 114,367,912 -0.32(-3.78%)
Sep 16, 2008 8.062 8.493 7.731 8.458 125,829,968 +0.05(+0.65%)
Sep 15, 2008 8.695 8.903 8.309 8.403 93,293,016 -0.85(-9.20%)
Sep 12, 2008 8.890 9.273 8.848 9.255 0 +0.46(+5.23%)
Sep 11, 2008 8.721 8.881 8.379 8.795 100,186,664 +0.00(+0.02%)
Sep 10, 2008 8.651 8.892 8.344 8.793 126,108,016 +0.28(+3.24%)
Sep 09, 2008 9.139 9.206 8.515 8.517 126,486,152 -0.84(-8.97%)
Sep 08, 2008 9.884 9.932 9.308 9.356 84,372,200 -0.35(-3.65%)
Sep 05, 2008 9.827 9.904 9.428 9.711 0 -0.07(-0.72%)
Sep 04, 2008 9.897 10.07 9.516 9.781 77,044,720 -0.11(-1.11%)
Sep 03, 2008 9.851 10.09 9.619 9.890 113,893,096 -0.02(-0.18%)
Sep 02, 2008 10.11 10.18 9.862 9.908 85,517,776 -0.69(-6.53%)
Aug 29, 2008 10.92 10.92 10.58 10.60 0 -0.18(-1.71%)
Aug 28, 2008 11.18 11.19 10.56 10.78 63,825,660 -0.30(-2.69%)
Aug 27, 2008 11.13 11.15 10.90 11.08 60,094,368 +0.25(+2.33%)
Aug 26, 2008 10.77 11.00 10.70 10.83 58,172,792 +0.32(+3.02%)
Aug 25, 2008 10.40 10.70 10.32 10.51 44,982,892 +0.08(+0.73%)
Aug 22, 2008 10.58 10.67 10.27 10.44 0 -0.38(-3.52%)
Aug 21, 2008 10.86 10.98 10.64 10.82 73,787,664 +0.17(+1.58%)
Aug 20, 2008 10.48 10.73 10.19 10.65 92,426,480 +0.37(+3.62%)
Aug 19, 2008 9.906 10.36 9.855 10.28 66,445,996 +0.44(+4.45%)
Aug 18, 2008 10.02 10.21 9.790 9.838 58,353,512 -0.13(-1.34%)
Aug 15, 2008 10.00 10.14 9.812 9.971 0 -0.19(-1.87%)
Aug 14, 2008 10.21 10.46 9.985 10.16 74,749,800 -0.16(-1.51%)
Aug 13, 2008 9.862 10.42 9.803 10.32 98,511,664 +0.46(+4.64%)
Aug 12, 2008 9.687 9.941 9.533 9.860 92,833,200 +0.33(+3.42%)
Aug 11, 2008 9.560 9.807 9.242 9.533 99,175,408 +0.05(+0.55%)
Aug 08, 2008 9.678 9.702 9.376 9.481 90,867,040 -0.40(-4.03%)
Aug 07, 2008 10.33 10.40 9.855 9.880 86,803,952 -0.27(-2.63%)
Aug 06, 2008 9.848 10.32 9.848 10.15 103,022,496 +0.31(+3.14%)
Aug 05, 2008 9.855 10.11 9.590 9.838 125,720,864 -0.07(-0.73%)
Aug 04, 2008 10.83 10.84 9.726 9.910 130,392,088 -0.87(-8.07%)
Aug 01, 2008 10.84 11.32 10.62 10.78 101,251,816 -0.20(-1.85%)
Jul 31, 2008 11.12 11.17 10.74 10.98 104,972,576 -0.18(-1.57%)
Jul 30, 2008 10.24 11.21 10.24 11.16 126,497,200 +0.83(+7.99%)
Jul 29, 2008 10.33 10.64 10.21 10.33 101,858,360 -0.38(-3.58%)
Jul 28, 2008 10.72 11.08 10.62 10.72 87,623,776 +0.14(+1.33%)
Jul 25, 2008 10.79 10.86 10.47 10.58 99,942,224 -0.17(-1.57%)
Jul 24, 2008 10.46 10.87 9.855 10.74 243,407,024 +0.46(+4.47%)
Jul 23, 2008 11.21 11.47 10.21 10.28 204,097,856 -0.91(-8.10%)
Jul 22, 2008 11.97 12.01 11.11 11.19 128,907,728 -1.04(-8.49%)
Jul 21, 2008 11.93 12.29 11.74 12.23 65,736,676 +0.33(+2.78%)
Jul 18, 2008 12.05 12.38 11.65 11.90 94,423,520 -0.09(-0.75%)
Jul 17, 2008 12.48 12.66 11.39 11.99 149,654,160 -0.42(-3.40%)
Jul 16, 2008 12.92 12.93 12.07 12.41 90,680,504 -0.62(-4.74%)
Jul 15, 2008 13.77 13.97 12.96 13.03 75,420,752 -0.77(-5.57%)
Jul 14, 2008 14.12 14.22 13.66 13.80 58,778,916 -0.11(-0.82%)
Jul 11, 2008 13.90 14.45 13.57 13.91 116,547,072 +0.42(+3.15%)
Jul 10, 2008 12.72 13.52 12.64 13.49 141,049,888 +0.85(+6.69%)
Jul 09, 2008 12.93 13.36 12.64 12.64 110,433,504 -0.84(-6.22%)
Jul 08, 2008 13.86 13.86 13.01 13.48 114,601,152 -0.61(-4.34%)
Jul 07, 2008 14.53 14.86 13.88 14.09 72,390,216 -0.53(-3.65%)
Jul 04, 2008 14.83 15.05 13.93 14.63 73,937,240 +0.00(+0.00%)
Jul 03, 2008 14.83 15.05 13.93 14.63 73,937,240 -0.57(-3.78%)
Jul 02, 2008 16.01 16.21 15.16 15.20 143,766,208 +0.45(+3.03%)
Jul 01, 2008 14.51 14.79 14.35 14.75 66,450,100 +0.31(+2.12%)
Jun 30, 2008 14.52 14.70 14.22 14.45 63,908,520 +0.41(+2.92%)
Jun 27, 2008 13.84 14.20 13.77 14.04 73,118,824 +0.26(+1.89%)
Jun 26, 2008 14.13 14.18 13.35 13.78 72,175,872 -0.19(-1.36%)
Jun 25, 2008 14.40 14.40 13.50 13.97 89,360,160 -0.37(-2.57%)
Jun 24, 2008 14.76 14.77 14.29 14.33 67,258,664 -0.51(-3.45%)
Jun 23, 2008 14.22 14.88 14.13 14.85 64,661,248 +0.84(+5.99%)
Jun 20, 2008 14.25 14.37 13.84 14.01 64,020,564 +0.12(+0.90%)
Jun 19, 2008 14.81 14.91 13.75 13.88 88,567,640 -0.56(-3.87%)
Jun 18, 2008 14.18 14.47 14.08 14.44 68,804,608 +0.42(+3.03%)
Jun 17, 2008 13.42 14.03 13.40 14.02 62,260,444 +0.64(+4.82%)
Jun 16, 2008 13.25 13.47 13.09 13.37 44,030,100 +0.39(+3.04%)
Jun 13, 2008 12.75 13.08 12.60 12.98 34,078,572 +0.21(+1.66%)
Jun 12, 2008 12.89 13.03 12.63 12.77 50,160,100 -0.30(-2.31%)
Jun 11, 2008 13.10 13.20 12.85 13.07 47,819,188 +0.18(+1.38%)
Jun 10, 2008 12.99 13.46 12.65 12.89 70,670,912 -0.27(-2.03%)
Jun 09, 2008 12.95 13.32 12.92 13.16 58,474,564 +0.44(+3.50%)
Jun 06, 2008 12.81 13.27 12.70 12.71 103,681,576 +0.43(+3.51%)
Jun 05, 2008 11.95 12.28 11.88 12.28 44,279,668 +0.51(+4.37%)
Jun 04, 2008 11.99 12.14 11.73 11.77 46,530,788 -0.34(-2.84%)
Jun 03, 2008 12.22 12.43 12.02 12.11 40,626,496 -0.07(-0.56%)
Jun 02, 2008 11.99 12.38 11.94 12.18 53,055,632 +0.18(+1.53%)
May 30, 2008 11.65 12.10 11.64 12.00 83,558,480 +0.54(+4.70%)
May 29, 2008 11.68 11.86 11.43 11.46 56,597,460 -0.34(-2.91%)
May 28, 2008 11.60 11.83 11.28 11.80 71,650,360 +0.15(+1.30%)
May 27, 2008 11.45 11.82 11.43 11.65 71,370,816 +0.14(+1.22%)
May 26, 2008 11.98 12.03 11.47 11.51 0 +0.00(+0.00%)
May 23, 2008 11.98 12.03 11.47 11.51 64,120,988 -0.34(-2.83%)
May 22, 2008 12.23 12.31 11.54 11.84 107,507,736 -0.36(-2.93%)
May 21, 2008 12.49 12.57 12.14 12.20 152,478,432 -0.34(-2.71%)
May 20, 2008 12.79 12.99 12.54 12.54 115,409,528 -0.37(-2.85%)
May 19, 2008 12.95 13.10 12.80 12.91 40,178,640 +0.04(+0.27%)
May 16, 2008 12.64 12.88 12.64 12.87 39,826,428 +0.37(+2.94%)
May 15, 2008 12.65 12.84 12.22 12.51 63,063,264 -0.01(-0.11%)
May 14, 2008 12.84 13.05 12.49 12.52 46,035,824 -0.24(-1.89%)
May 13, 2008 12.26 12.85 12.16 12.76 60,894,648 +0.50(+4.11%)
May 12, 2008 12.26 12.32 12.10 12.26 37,999,524 -0.16(-1.25%)
May 09, 2008 12.48 12.54 12.19 12.41 32,116,936 +0.03(+0.21%)
May 08, 2008 12.39 18.63 12.07 12.38 45,595,104 +0.09(+0.77%)
May 07, 2008 12.67 12.67 12.26 12.29 55,951,116 -0.18(-1.41%)
May 06, 2008 11.93 12.53 11.93 12.47 53,889,176 +0.48(+3.98%)
May 05, 2008 11.65 12.04 11.63 11.99 55,660,544 +0.45(+3.93%)
May 02, 2008 11.35 11.59 11.10 11.54 71,951,736 +0.38(+3.42%)
May 01, 2008 11.28 11.44 10.71 11.15 65,212,796 -0.17(-1.49%)
Apr 30, 2008 11.38 11.40 11.01 11.32 47,680,832 +0.08(+0.68%)
Apr 29, 2008 11.61 11.72 11.19 11.25 60,074,268 -0.54(-4.55%)
Apr 28, 2008 12.05 12.05 11.76 11.78 54,499,892 -0.19(-1.61%)
Apr 25, 2008 11.49 11.98 11.43 11.98 55,146,424 +0.64(+5.60%)
Apr 24, 2008 11.51 11.61 11.25 11.34 58,302,056 -0.28(-2.45%)
Apr 23, 2008 11.75 11.75 11.43 11.62 54,054,768 -0.13(-1.12%)
Apr 22, 2008 11.39 12.01 11.37 11.76 103,723,944 +0.44(+3.87%)
Apr 21, 2008 11.14 11.35 11.03 11.32 43,192,880 +0.28(+2.56%)
Apr 18, 2008 10.84 11.04 10.64 11.04 43,918,308 +0.20(+1.84%)
Apr 17, 2008 11.15 11.21 10.79 10.84 41,466,288 -0.34(-3.04%)
Apr 16, 2008 10.89 11.18 10.83 11.18 49,389,360 +0.37(+3.47%)
Apr 15, 2008 10.76 10.81 10.61 10.80 29,373,438 +0.17(+1.59%)
Apr 14, 2008 10.39 10.70 10.37 10.63 24,415,726 +0.21(+2.00%)
Apr 11, 2008 10.45 10.66 10.40 10.42 32,481,054 -0.31(-2.86%)
Apr 10, 2008 10.80 10.86 10.60 10.73 43,375,616 +0.00(+0.02%)
Apr 09, 2008 10.58 10.85 10.56 10.73 45,844,240 +0.23(+2.17%)
Apr 08, 2008 10.34 10.57 10.26 10.50 34,942,276 +0.20(+1.96%)
Apr 07, 2008 10.36 10.53 10.24 10.30 50,135,240 +0.13(+1.31%)
Apr 04, 2008 10.04 10.26 10.04 10.17 35,265,184 +0.14(+1.35%)
Apr 03, 2008 10.000 10.18 9.921 10.03 55,751,696 -0.19(-1.91%)
Apr 02, 2008 10.18 10.32 10.10 10.23 40,346,196 +0.01(+0.06%)
Apr 01, 2008 10.11 10.26 9.910 10.22 46,140,224 +0.11(+1.11%)
Mar 31, 2008 10.02 10.20 9.967 10.11 47,041,644 +0.14(+1.43%)
Mar 28, 2008 10.05 10.18 9.950 9.965 87,759,704 -0.13(-1.30%)
Mar 27, 2008 10.20 10.37 10.07 10.10 72,142,896 -0.28(-2.66%)
Mar 26, 2008 10.23 10.45 10.21 10.37 60,233,344 +0.21(+2.07%)
Mar 25, 2008 10.10 10.28 9.982 10.16 80,874,200 +0.30(+3.09%)
Mar 24, 2008 9.702 9.978 9.691 9.858 35,990,552 +0.16(+1.63%)
Mar 21, 2008 9.487 9.717 9.231 9.700 63,072,384 +0.00(+0.00%)
Mar 20, 2008 9.487 9.717 9.231 9.700 63,042,704 +0.02(+0.18%)
Mar 19, 2008 10.39 10.44 9.678 9.682 51,558,064 -0.56(-5.47%)
Mar 18, 2008 10.24 10.50 10.19 10.24 43,973,220 +0.19(+1.90%)
Mar 17, 2008 10.27 10.34 9.897 10.05 49,951,204 -0.44(-4.18%)
Mar 14, 2008 10.92 10.92 10.38 10.49 72,161,488 -0.24(-2.24%)
Mar 13, 2008 10.12 10.80 10.11 10.73 72,363,848 +0.51(+4.97%)
Mar 12, 2008 10.21 10.40 10.15 10.22 51,321,136 +0.15(+1.52%)
Mar 11, 2008 9.934 10.08 9.706 10.07 54,900,208 +0.41(+4.29%)
Mar 10, 2008 9.842 9.842 9.590 9.656 33,060,072 -0.14(-1.45%)
Mar 07, 2008 9.798 9.985 9.619 9.798 47,749,340 -0.07(-0.73%)
Mar 06, 2008 10.18 10.28 9.855 9.871 51,175,404 -0.31(-3.08%)
Mar 05, 2008 10.17 10.23 9.965 10.18 64,834,848 +0.05(+0.54%)
Mar 04, 2008 10.16 10.25 9.943 10.13 67,690,784 +0.04(+0.37%)
Mar 03, 2008 9.945 10.14 9.921 10.09 40,837,456 +0.19(+1.90%)
Feb 29, 2008 10.09 10.10 9.855 9.904 48,481,516 -0.23(-2.23%)
Feb 28, 2008 10.02 10.22 10.00 10.13 89,553,328 +0.20(+1.98%)
Feb 27, 2008 9.965 10.11 9.915 9.932 52,482,920 -0.20(-1.97%)
Feb 26, 2008 10.10 10.23 9.963 10.13 79,281,744 +0.01(+0.09%)
Feb 25, 2008 9.722 10.18 9.713 10.12 49,601,612 +0.39(+3.98%)
Feb 22, 2008 9.634 9.766 9.527 9.735 49,710,000 +0.06(+0.61%)
Feb 21, 2008 9.807 9.888 9.623 9.676 55,484,888 -0.14(-1.47%)
Feb 20, 2008 9.498 9.858 9.490 9.820 40,310,040 +0.26(+2.73%)
Feb 19, 2008 9.571 9.663 9.474 9.560 42,278,436 +0.13(+1.39%)
Feb 18, 2008 9.437 9.527 9.314 9.428 0 +0.00(+0.00%)
Feb 15, 2008 9.437 9.527 9.314 9.428 61,478,224 +0.04(+0.37%)
Feb 14, 2008 9.328 9.508 9.258 9.393 67,759,192 +0.14(+1.54%)
Feb 13, 2008 9.034 9.293 9.034 9.251 46,090,604 +0.20(+2.20%)
Feb 12, 2008 9.023 9.179 8.940 9.052 61,037,124 +0.04(+0.44%)
Feb 11, 2008 8.541 9.028 8.478 9.012 94,653,344 +0.55(+6.50%)
Feb 08, 2008 8.171 8.487 8.110 8.463 50,653,088 +0.27(+3.23%)
Feb 07, 2008 7.996 8.217 7.996 8.198 30,717,662 +0.14(+1.77%)
Feb 06, 2008 8.132 8.206 8.031 8.055 29,917,132 -0.04(-0.46%)
Feb 05, 2008 8.198 8.248 8.092 8.092 35,522,284 -0.23(-2.71%)
Feb 04, 2008 8.259 8.377 8.180 8.318 32,127,042 +0.06(+0.72%)
Feb 01, 2008 8.134 8.305 8.119 8.259 34,324,320 +0.12(+1.48%)
Jan 31, 2008 8.009 8.206 7.922 8.138 46,893,012 +0.06(+0.79%)
Jan 30, 2008 8.057 8.265 8.027 8.075 40,315,124 -0.00(-0.03%)
Jan 29, 2008 8.070 8.143 8.044 8.077 38,986,416 +0.05(+0.57%)
Jan 28, 2008 7.902 8.057 7.876 8.031 38,883,452 +0.12(+1.58%)
Jan 25, 2008 8.079 8.158 7.858 7.906 37,697,920 -0.10(-1.23%)
Jan 24, 2008 7.887 8.053 7.878 8.005 34,847,452 +0.12(+1.53%)
Jan 23, 2008 7.757 7.963 7.538 7.884 68,969,200 -0.11(-1.34%)
Jan 22, 2008 7.735 8.053 7.716 7.992 44,799,756 -0.16(-1.99%)
Jan 21, 2008 8.099 8.272 8.018 8.154 0 +0.00(+0.00%)
Jan 18, 2008 8.099 8.272 8.018 8.154 49,456,572 +0.09(+1.17%)
Jan 17, 2008 8.441 8.557 8.031 8.060 50,852,572 -0.37(-4.37%)
Jan 16, 2008 8.607 8.673 8.340 8.427 43,336,624 -0.23(-2.68%)
Jan 15, 2008 8.774 8.824 8.611 8.660 34,446,156 -0.21(-2.32%)
Jan 14, 2008 8.699 8.896 8.699 8.865 39,046,572 +0.21(+2.43%)
Jan 11, 2008 8.544 8.706 8.480 8.655 29,087,272 +0.05(+0.59%)
Jan 10, 2008 8.541 8.649 8.454 8.605 35,013,220 +0.03(+0.38%)
Jan 09, 2008 8.443 8.607 8.425 8.572 29,385,612 +0.14(+1.61%)
Jan 08, 2008 8.622 8.662 8.419 8.436 27,923,000 -0.13(-1.48%)
Jan 07, 2008 8.646 8.664 8.436 8.563 33,396,468 -0.05(-0.56%)
Jan 04, 2008 8.730 8.817 8.596 8.611 34,091,024 -0.26(-2.91%)
Jan 03, 2008 8.811 8.944 8.765 8.870 33,422,284 +0.11(+1.22%)
Jan 02, 2008 8.675 8.789 8.675 8.763 33,443,490 +0.18(+2.07%)
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.